Canada markets open in 6 hours 48 minutes

CVR Partners, LP (UAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.22-2.04 (-2.45%)
At close: 04:00PM EDT
81.97 +0.75 (+0.92%)
After hours: 05:21PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202382.9183.9681.1481.2281.2235,500
Oct 02, 202381.8283.9281.8283.2683.2620,000
Sept 29, 202383.8383.8382.2682.6182.6121,400
Sept 28, 202383.1583.7982.4383.2083.2027,800
Sept 27, 202382.9882.9881.3081.6781.6721,900
Sept 26, 202381.2683.8181.2682.5382.5342,300
Sept 25, 202380.0081.6579.5681.3681.3619,700
Sept 22, 202379.2480.9079.0880.3580.3530,400
Sept 21, 202380.5581.5978.2978.6678.6635,700
Sept 20, 202380.2381.9280.2380.8380.8315,900
Sept 19, 202380.8882.0080.3880.7180.7129,000
Sept 18, 202381.7482.6680.3580.7880.7827,800
Sept 15, 202382.6283.2981.1981.1981.1933,900
Sept 14, 202381.2082.3981.2082.3882.3836,900
Sept 13, 202381.5081.5080.1980.5280.5217,700
Sept 12, 202380.8681.6380.2080.5480.5423,700
Sept 11, 202380.1781.2280.0080.5880.5827,700
Sept 08, 202378.7881.4578.1878.6878.6852,200
Sept 07, 202376.0078.7475.8978.4978.4936,600
Sept 06, 202377.4777.4776.1976.2776.2718,200
Sept 05, 202376.3678.0076.3677.1177.1148,400
Sept 01, 202374.9377.0074.9376.6576.6543,700
Aug 31, 202374.4075.9674.4074.8174.8143,100
Aug 30, 202373.1776.1873.1774.4874.4855,500
Aug 29, 202373.8074.2872.2173.4573.4566,700
Aug 28, 202376.8077.7673.3173.6273.62137,500
Aug 25, 202377.9778.6076.6476.8076.8053,800
Aug 24, 202377.1078.8277.1077.9277.9240,200
Aug 23, 202379.0079.4477.0977.1977.1960,800
Aug 22, 202379.5580.6479.1179.3079.3064,900
Aug 21, 202380.0980.4778.8079.5279.5268,600
Aug 18, 202379.8081.8179.3579.9579.9537,700
Aug 17, 202378.4480.9778.4480.2580.2548,500
Aug 16, 202376.6577.8876.5477.5077.5058,400
Aug 15, 202378.8579.4076.2876.7476.74124,500
Aug 14, 202382.4082.4878.7579.0379.03145,500
Aug 11, 202384.5184.5182.3882.4182.41120,400
Aug 11, 20234.14 Dividend
Aug 10, 202390.6991.4687.5987.9383.79183,400
Aug 09, 202391.0991.6590.2690.5286.26118,900
Aug 08, 202391.4691.8290.1190.8586.57111,500
Aug 07, 202390.0091.4489.0090.4086.14150,800
Aug 04, 202386.7489.7086.7488.9284.73100,100
Aug 03, 202385.0086.5484.4986.1682.1071,200
Aug 02, 202386.1287.0383.2183.9980.04143,800
Aug 01, 202387.5388.5084.0086.0982.04268,300
Jul 31, 202392.3394.3090.5793.1688.77146,800
Jul 28, 202392.2592.6390.2690.4486.1894,000
Jul 27, 202393.9094.3891.8091.8087.48110,100
Jul 26, 202391.8493.3191.8492.7888.41110,800
Jul 25, 202390.9892.5590.8591.3987.09100,000
Jul 24, 202391.8991.8990.1190.5486.28109,700
Jul 21, 202388.9690.9088.2590.2085.95104,500
Jul 20, 202388.9689.2387.7688.1784.0277,900
Jul 19, 202387.5889.0087.2687.8483.7070,100
Jul 18, 202385.9187.9385.7186.6682.5867,100
Jul 17, 202385.0086.6984.8085.6181.5866,500
Jul 14, 202385.0085.5084.2884.7680.7740,700
Jul 13, 202386.6487.6884.8585.0881.0754,500
Jul 12, 202386.4287.4385.7385.9581.9070,700
Jul 11, 202386.8986.8985.5486.1182.0656,600
Jul 10, 202384.0085.7083.8585.3081.2846,500
Jul 07, 202381.8585.6581.8583.7579.8159,400
Jul 06, 202382.0582.7380.5182.4378.5526,900
Jul 05, 202382.9483.7782.0082.4078.5231,000
Jul 03, 202382.0082.9581.0082.9479.0343,200
Jun 30, 202381.2081.8880.2080.6876.8833,800
Jun 29, 202379.8582.0079.8381.2177.3931,800
Jun 28, 202378.0080.9978.0079.1775.4461,900
Jun 27, 202380.8781.2577.7677.9474.27128,800
Jun 26, 202381.5081.8080.3081.3477.5147,600
Jun 23, 202380.6381.5980.4181.5677.7248,100
Jun 22, 202381.8582.0180.6380.9077.0940,200
Jun 21, 202382.3182.8081.7782.3078.4348,500
Jun 20, 202383.7583.8781.2682.4678.5876,300
Jun 16, 202383.8783.8782.7583.7579.8134,100
Jun 15, 202382.2483.8982.0383.3879.4556,800
Jun 14, 202381.7581.9680.1181.8678.0168,700
Jun 13, 202386.7087.2579.4381.0077.19193,500
Jun 12, 202384.9386.0084.8785.9581.9029,100
Jun 09, 202384.6786.0084.5084.7680.7739,700
Jun 08, 202385.4486.1584.5485.6981.6685,400
Jun 07, 202385.1086.4184.2085.0081.0061,200
Jun 06, 202382.0085.1482.0085.0081.00110,100
Jun 05, 202383.0084.0782.0882.2878.4141,900
Jun 02, 202384.5086.0082.2982.3378.45107,400
Jun 01, 202382.1184.5181.1584.5180.5344,000
May 31, 202381.7082.7980.6781.6877.8335,400
May 30, 202382.0082.7280.7681.3877.5587,800
May 26, 202383.9684.4481.6681.8177.9649,400
May 25, 202383.2083.3881.6483.1979.2749,200
May 24, 202384.3585.1082.9183.3879.4559,300
May 23, 202388.0088.4184.0085.1981.1879,200
May 22, 202384.9787.8084.5287.7583.62102,400
May 19, 202385.0285.5583.4984.2780.3064,400
May 18, 202382.5285.6781.3584.8680.8696,300
May 17, 202381.3182.6680.4882.4978.6162,600
May 16, 202382.2282.9981.0381.2577.4289,200
May 15, 202385.0085.0082.0083.2279.3089,900
May 12, 202385.0087.5083.5884.0380.07147,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...