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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	82.91	83.96	81.14	81.22	81.22	35,500
Oct 02, 2023	81.82	83.92	81.82	83.26	83.26	20,000
Sept 29, 2023	83.83	83.83	82.26	82.61	82.61	21,400
Sept 28, 2023	83.15	83.79	82.43	83.20	83.20	27,800
Sept 27, 2023	82.98	82.98	81.30	81.67	81.67	21,900
Sept 26, 2023	81.26	83.81	81.26	82.53	82.53	42,300
Sept 25, 2023	80.00	81.65	79.56	81.36	81.36	19,700
Sept 22, 2023	79.24	80.90	79.08	80.35	80.35	30,400
Sept 21, 2023	80.55	81.59	78.29	78.66	78.66	35,700
Sept 20, 2023	80.23	81.92	80.23	80.83	80.83	15,900
Sept 19, 2023	80.88	82.00	80.38	80.71	80.71	29,000
Sept 18, 2023	81.74	82.66	80.35	80.78	80.78	27,800
Sept 15, 2023	82.62	83.29	81.19	81.19	81.19	33,900
Sept 14, 2023	81.20	82.39	81.20	82.38	82.38	36,900
Sept 13, 2023	81.50	81.50	80.19	80.52	80.52	17,700
Sept 12, 2023	80.86	81.63	80.20	80.54	80.54	23,700
Sept 11, 2023	80.17	81.22	80.00	80.58	80.58	27,700
Sept 08, 2023	78.78	81.45	78.18	78.68	78.68	52,200
Sept 07, 2023	76.00	78.74	75.89	78.49	78.49	36,600
Sept 06, 2023	77.47	77.47	76.19	76.27	76.27	18,200
Sept 05, 2023	76.36	78.00	76.36	77.11	77.11	48,400
Sept 01, 2023	74.93	77.00	74.93	76.65	76.65	43,700
Aug 31, 2023	74.40	75.96	74.40	74.81	74.81	43,100
Aug 30, 2023	73.17	76.18	73.17	74.48	74.48	55,500
Aug 29, 2023	73.80	74.28	72.21	73.45	73.45	66,700
Aug 28, 2023	76.80	77.76	73.31	73.62	73.62	137,500
Aug 25, 2023	77.97	78.60	76.64	76.80	76.80	53,800
Aug 24, 2023	77.10	78.82	77.10	77.92	77.92	40,200
Aug 23, 2023	79.00	79.44	77.09	77.19	77.19	60,800
Aug 22, 2023	79.55	80.64	79.11	79.30	79.30	64,900
Aug 21, 2023	80.09	80.47	78.80	79.52	79.52	68,600
Aug 18, 2023	79.80	81.81	79.35	79.95	79.95	37,700
Aug 17, 2023	78.44	80.97	78.44	80.25	80.25	48,500
Aug 16, 2023	76.65	77.88	76.54	77.50	77.50	58,400
Aug 15, 2023	78.85	79.40	76.28	76.74	76.74	124,500
Aug 14, 2023	82.40	82.48	78.75	79.03	79.03	145,500
Aug 11, 2023	84.51	84.51	82.38	82.41	82.41	120,400
Aug 11, 2023	4.14 Dividend
Aug 10, 2023	90.69	91.46	87.59	87.93	83.79	183,400
Aug 09, 2023	91.09	91.65	90.26	90.52	86.26	118,900
Aug 08, 2023	91.46	91.82	90.11	90.85	86.57	111,500
Aug 07, 2023	90.00	91.44	89.00	90.40	86.14	150,800
Aug 04, 2023	86.74	89.70	86.74	88.92	84.73	100,100
Aug 03, 2023	85.00	86.54	84.49	86.16	82.10	71,200
Aug 02, 2023	86.12	87.03	83.21	83.99	80.04	143,800
Aug 01, 2023	87.53	88.50	84.00	86.09	82.04	268,300
Jul 31, 2023	92.33	94.30	90.57	93.16	88.77	146,800
Jul 28, 2023	92.25	92.63	90.26	90.44	86.18	94,000
Jul 27, 2023	93.90	94.38	91.80	91.80	87.48	110,100
Jul 26, 2023	91.84	93.31	91.84	92.78	88.41	110,800
Jul 25, 2023	90.98	92.55	90.85	91.39	87.09	100,000
Jul 24, 2023	91.89	91.89	90.11	90.54	86.28	109,700
Jul 21, 2023	88.96	90.90	88.25	90.20	85.95	104,500
Jul 20, 2023	88.96	89.23	87.76	88.17	84.02	77,900
Jul 19, 2023	87.58	89.00	87.26	87.84	83.70	70,100
Jul 18, 2023	85.91	87.93	85.71	86.66	82.58	67,100
Jul 17, 2023	85.00	86.69	84.80	85.61	81.58	66,500
Jul 14, 2023	85.00	85.50	84.28	84.76	80.77	40,700
Jul 13, 2023	86.64	87.68	84.85	85.08	81.07	54,500
Jul 12, 2023	86.42	87.43	85.73	85.95	81.90	70,700
Jul 11, 2023	86.89	86.89	85.54	86.11	82.06	56,600
Jul 10, 2023	84.00	85.70	83.85	85.30	81.28	46,500
Jul 07, 2023	81.85	85.65	81.85	83.75	79.81	59,400
Jul 06, 2023	82.05	82.73	80.51	82.43	78.55	26,900
Jul 05, 2023	82.94	83.77	82.00	82.40	78.52	31,000
Jul 03, 2023	82.00	82.95	81.00	82.94	79.03	43,200
Jun 30, 2023	81.20	81.88	80.20	80.68	76.88	33,800
Jun 29, 2023	79.85	82.00	79.83	81.21	77.39	31,800
Jun 28, 2023	78.00	80.99	78.00	79.17	75.44	61,900
Jun 27, 2023	80.87	81.25	77.76	77.94	74.27	128,800
Jun 26, 2023	81.50	81.80	80.30	81.34	77.51	47,600
Jun 23, 2023	80.63	81.59	80.41	81.56	77.72	48,100
Jun 22, 2023	81.85	82.01	80.63	80.90	77.09	40,200
Jun 21, 2023	82.31	82.80	81.77	82.30	78.43	48,500
Jun 20, 2023	83.75	83.87	81.26	82.46	78.58	76,300
Jun 16, 2023	83.87	83.87	82.75	83.75	79.81	34,100
Jun 15, 2023	82.24	83.89	82.03	83.38	79.45	56,800
Jun 14, 2023	81.75	81.96	80.11	81.86	78.01	68,700
Jun 13, 2023	86.70	87.25	79.43	81.00	77.19	193,500
Jun 12, 2023	84.93	86.00	84.87	85.95	81.90	29,100
Jun 09, 2023	84.67	86.00	84.50	84.76	80.77	39,700
Jun 08, 2023	85.44	86.15	84.54	85.69	81.66	85,400
Jun 07, 2023	85.10	86.41	84.20	85.00	81.00	61,200
Jun 06, 2023	82.00	85.14	82.00	85.00	81.00	110,100
Jun 05, 2023	83.00	84.07	82.08	82.28	78.41	41,900
Jun 02, 2023	84.50	86.00	82.29	82.33	78.45	107,400
Jun 01, 2023	82.11	84.51	81.15	84.51	80.53	44,000
May 31, 2023	81.70	82.79	80.67	81.68	77.83	35,400
May 30, 2023	82.00	82.72	80.76	81.38	77.55	87,800
May 26, 2023	83.96	84.44	81.66	81.81	77.96	49,400
May 25, 2023	83.20	83.38	81.64	83.19	79.27	49,200
May 24, 2023	84.35	85.10	82.91	83.38	79.45	59,300
May 23, 2023	88.00	88.41	84.00	85.19	81.18	79,200
May 22, 2023	84.97	87.80	84.52	87.75	83.62	102,400
May 19, 2023	85.02	85.55	83.49	84.27	80.30	64,400
May 18, 2023	82.52	85.67	81.35	84.86	80.86	96,300
May 17, 2023	81.31	82.66	80.48	82.49	78.61	62,600
May 16, 2023	82.22	82.99	81.03	81.25	77.42	89,200
May 15, 2023	85.00	85.00	82.00	83.22	79.30	89,900
May 12, 2023	85.00	87.50	83.58	84.03	80.07	147,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,020.92-156.26(-0.81%)

S&P 5004,229.45-58.94(-1.37%)

DOW33,002.38-430.97(-1.29%)

CAD/USD0.7291-0.0005(-0.07%)

CRUDE OIL88.85-0.38(-0.43%)

Bitcoin CAD37,564.79-338.73(-0.89%)

CVR Partners, LP (UAN)

S&P/TSX
19,020.92
-156.26(-0.81%)

S&P 500
4,229.45
-58.94(-1.37%)

DOW
33,002.38
-430.97(-1.29%)

CAD/USD
0.7291
-0.0005(-0.07%)

CRUDE OIL
88.85
-0.38(-0.43%)

Bitcoin CAD
37,564.79
-338.73(-0.89%)