CVR Partners, LP (UAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 88.58 | 88.93 | 88.02 | 88.93 | 88.93 | 3,271 |
| Mar 22, 2023 | 88.24 | 91.04 | 87.55 | 87.57 | 87.57 | 103,400 |
| Mar 21, 2023 | 84.49 | 88.99 | 84.49 | 88.00 | 88.00 | 74,000 |
| Mar 20, 2023 | 82.59 | 84.22 | 81.75 | 83.64 | 83.64 | 67,700 |
| Mar 17, 2023 | 83.75 | 84.97 | 81.18 | 81.73 | 81.73 | 75,800 |
| Mar 16, 2023 | 82.14 | 84.60 | 81.26 | 83.85 | 83.85 | 89,900 |
| Mar 15, 2023 | 87.50 | 87.50 | 81.11 | 82.95 | 82.95 | 188,200 |
| Mar 14, 2023 | 92.61 | 93.77 | 88.42 | 89.10 | 89.10 | 146,500 |
| Mar 13, 2023 | 92.90 | 93.80 | 89.14 | 90.75 | 90.75 | 163,000 |
| Mar 10, 2023 | 98.40 | 98.40 | 92.60 | 93.52 | 93.52 | 160,300 |
| Mar 09, 2023 | 97.86 | 99.50 | 96.31 | 98.51 | 98.51 | 112,800 |
| Mar 08, 2023 | 93.82 | 97.85 | 92.58 | 97.10 | 97.10 | 118,800 |
| Mar 07, 2023 | 98.04 | 98.04 | 93.45 | 93.82 | 93.82 | 179,900 |
| Mar 06, 2023 | 102.01 | 102.01 | 97.79 | 98.46 | 98.46 | 103,600 |
| Mar 03, 2023 | 103.65 | 106.61 | 102.45 | 102.45 | 102.45 | 205,800 |
| Mar 03, 2023 | 10.5 Dividend | |||||
| Mar 02, 2023 | 117.70 | 117.79 | 113.69 | 113.70 | 103.20 | 283,100 |
| Mar 01, 2023 | 113.78 | 118.38 | 113.00 | 117.03 | 106.22 | 274,500 |
| Feb 28, 2023 | 111.34 | 113.60 | 110.64 | 113.59 | 103.10 | 175,900 |
| Feb 27, 2023 | 112.54 | 113.00 | 110.01 | 110.24 | 100.06 | 236,500 |
| Feb 24, 2023 | 104.61 | 110.00 | 103.50 | 108.87 | 98.82 | 290,000 |
| Feb 23, 2023 | 103.39 | 104.80 | 100.83 | 104.50 | 94.85 | 155,900 |
| Feb 22, 2023 | 100.43 | 105.36 | 99.21 | 100.64 | 91.35 | 299,100 |
| Feb 21, 2023 | 96.40 | 97.69 | 96.19 | 97.05 | 88.09 | 69,900 |
| Feb 17, 2023 | 97.27 | 98.00 | 96.01 | 97.33 | 88.34 | 46,800 |
| Feb 16, 2023 | 95.96 | 98.00 | 95.96 | 97.68 | 88.66 | 38,600 |
| Feb 15, 2023 | 96.28 | 96.51 | 92.76 | 95.40 | 86.59 | 42,700 |
| Feb 14, 2023 | 97.00 | 97.40 | 95.10 | 96.79 | 87.85 | 76,400 |
| Feb 13, 2023 | 97.35 | 97.43 | 95.37 | 96.55 | 87.63 | 49,400 |
| Feb 10, 2023 | 94.00 | 97.39 | 94.00 | 97.39 | 88.40 | 78,800 |
| Feb 09, 2023 | 93.48 | 94.00 | 92.30 | 93.98 | 85.30 | 59,300 |
| Feb 08, 2023 | 94.00 | 94.81 | 92.40 | 92.86 | 84.28 | 79,400 |
| Feb 07, 2023 | 95.06 | 95.06 | 93.25 | 94.08 | 85.39 | 31,700 |
| Feb 06, 2023 | 91.79 | 95.00 | 89.51 | 94.51 | 85.78 | 92,400 |
| Feb 03, 2023 | 91.72 | 93.98 | 89.50 | 91.82 | 83.34 | 90,800 |
| Feb 02, 2023 | 94.01 | 95.08 | 92.50 | 93.21 | 84.60 | 91,500 |
| Feb 01, 2023 | 99.00 | 99.50 | 93.31 | 93.92 | 85.25 | 149,700 |
| Jan 31, 2023 | 99.69 | 100.27 | 98.29 | 99.13 | 89.98 | 35,200 |
| Jan 30, 2023 | 101.19 | 103.20 | 98.50 | 98.70 | 89.59 | 98,500 |
| Jan 27, 2023 | 101.10 | 103.97 | 101.10 | 102.64 | 93.16 | 41,500 |
| Jan 26, 2023 | 102.07 | 102.79 | 101.05 | 102.00 | 92.58 | 40,100 |
| Jan 25, 2023 | 101.85 | 102.79 | 100.73 | 102.13 | 92.70 | 36,200 |
| Jan 24, 2023 | 102.10 | 103.20 | 101.85 | 101.86 | 92.45 | 29,000 |
| Jan 23, 2023 | 102.02 | 104.89 | 102.01 | 103.37 | 93.82 | 35,500 |
| Jan 20, 2023 | 103.53 | 103.86 | 101.19 | 101.59 | 92.21 | 40,000 |
| Jan 19, 2023 | 102.48 | 103.27 | 100.76 | 101.95 | 92.54 | 29,600 |
| Jan 18, 2023 | 104.99 | 105.72 | 102.38 | 102.76 | 93.27 | 29,300 |
| Jan 17, 2023 | 105.11 | 106.60 | 104.08 | 104.51 | 94.86 | 46,100 |
| Jan 13, 2023 | 102.98 | 105.11 | 101.74 | 104.45 | 94.80 | 50,900 |
| Jan 12, 2023 | 104.73 | 105.00 | 100.96 | 102.50 | 93.03 | 50,200 |
| Jan 11, 2023 | 101.79 | 103.95 | 100.01 | 102.86 | 93.36 | 95,800 |
| Jan 10, 2023 | 100.61 | 101.70 | 97.89 | 100.08 | 90.84 | 95,300 |
| Jan 09, 2023 | 104.00 | 105.00 | 100.99 | 101.31 | 91.95 | 66,700 |
| Jan 06, 2023 | 104.92 | 105.55 | 103.00 | 103.36 | 93.81 | 40,100 |
| Jan 05, 2023 | 101.79 | 103.78 | 100.07 | 102.51 | 93.04 | 73,900 |
| Jan 04, 2023 | 103.72 | 104.43 | 102.00 | 102.66 | 93.18 | 42,300 |
| Jan 03, 2023 | 102.20 | 103.75 | 100.03 | 102.61 | 93.13 | 43,200 |
| Dec 30, 2022 | 99.00 | 100.58 | 97.51 | 100.58 | 91.29 | 118,700 |
| Dec 29, 2022 | 96.50 | 100.74 | 96.50 | 100.23 | 90.97 | 77,000 |
| Dec 28, 2022 | 98.77 | 99.90 | 95.70 | 96.82 | 87.88 | 134,700 |
| Dec 27, 2022 | 100.80 | 101.53 | 99.28 | 99.93 | 90.70 | 93,000 |
| Dec 23, 2022 | 101.00 | 102.88 | 100.75 | 101.69 | 92.30 | 35,700 |
| Dec 22, 2022 | 102.01 | 102.51 | 99.60 | 101.15 | 91.81 | 62,400 |
| Dec 21, 2022 | 101.91 | 104.71 | 100.80 | 103.69 | 94.11 | 75,300 |
| Dec 20, 2022 | 102.79 | 103.50 | 100.00 | 102.39 | 92.93 | 105,800 |
| Dec 19, 2022 | 107.71 | 107.71 | 100.60 | 104.03 | 94.42 | 134,700 |
| Dec 16, 2022 | 106.25 | 108.30 | 106.13 | 107.71 | 97.76 | 59,500 |
| Dec 15, 2022 | 109.00 | 110.63 | 107.00 | 108.12 | 98.14 | 72,300 |
| Dec 14, 2022 | 112.00 | 112.60 | 109.00 | 109.36 | 99.26 | 59,000 |
| Dec 13, 2022 | 110.51 | 113.00 | 109.19 | 112.30 | 101.93 | 76,500 |
| Dec 12, 2022 | 108.38 | 111.82 | 108.38 | 109.66 | 99.53 | 31,600 |
| Dec 09, 2022 | 111.45 | 112.60 | 107.80 | 108.01 | 98.04 | 76,000 |
| Dec 08, 2022 | 112.72 | 114.80 | 111.55 | 112.06 | 101.71 | 69,200 |
| Dec 07, 2022 | 112.51 | 114.35 | 111.19 | 112.53 | 102.14 | 44,400 |
| Dec 06, 2022 | 116.01 | 117.00 | 110.35 | 112.51 | 102.12 | 137,000 |
| Dec 05, 2022 | 118.01 | 119.53 | 114.72 | 115.77 | 105.08 | 89,300 |
| Dec 02, 2022 | 119.00 | 122.16 | 118.09 | 118.70 | 107.74 | 65,000 |
| Dec 01, 2022 | 129.00 | 129.00 | 119.34 | 120.00 | 108.92 | 113,500 |
| Nov 30, 2022 | 125.90 | 128.58 | 123.15 | 128.40 | 116.54 | 63,300 |
| Nov 29, 2022 | 122.50 | 126.08 | 121.35 | 125.65 | 114.05 | 76,700 |
| Nov 28, 2022 | 121.11 | 123.28 | 120.50 | 121.29 | 110.09 | 48,500 |
| Nov 25, 2022 | 121.64 | 124.04 | 120.35 | 121.78 | 110.53 | 34,200 |
| Nov 23, 2022 | 121.79 | 122.60 | 119.15 | 121.05 | 109.87 | 62,900 |
| Nov 22, 2022 | 117.25 | 123.36 | 117.25 | 122.83 | 111.49 | 87,800 |
| Nov 21, 2022 | 120.00 | 120.00 | 116.17 | 117.00 | 106.20 | 149,400 |
| Nov 18, 2022 | 115.23 | 119.75 | 115.23 | 119.50 | 108.46 | 66,100 |
| Nov 17, 2022 | 118.49 | 118.80 | 115.01 | 117.49 | 106.64 | 98,300 |
| Nov 16, 2022 | 119.23 | 121.58 | 118.31 | 120.62 | 109.48 | 41,400 |
| Nov 15, 2022 | 117.63 | 122.05 | 116.10 | 121.47 | 110.25 | 81,100 |
| Nov 14, 2022 | 118.09 | 120.29 | 117.00 | 117.39 | 106.55 | 70,700 |
| Nov 11, 2022 | 117.95 | 120.85 | 117.00 | 117.80 | 106.92 | 49,800 |
| Nov 10, 2022 | 117.49 | 121.45 | 117.00 | 117.55 | 106.69 | 58,000 |
| Nov 10, 2022 | 1.77 Dividend | |||||
| Nov 09, 2022 | 119.50 | 121.65 | 115.80 | 116.31 | 103.96 | 90,900 |
| Nov 08, 2022 | 121.88 | 122.68 | 120.00 | 121.69 | 108.77 | 63,600 |
| Nov 07, 2022 | 120.00 | 122.63 | 120.00 | 120.00 | 107.26 | 75,000 |
| Nov 04, 2022 | 118.77 | 122.52 | 117.00 | 119.00 | 106.37 | 67,500 |
| Nov 03, 2022 | 112.00 | 119.44 | 110.50 | 116.24 | 103.90 | 113,900 |
| Nov 02, 2022 | 119.73 | 119.73 | 112.89 | 113.88 | 101.79 | 128,300 |
| Nov 01, 2022 | 113.00 | 125.93 | 111.12 | 120.55 | 107.75 | 252,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
