Canada markets close in 43 minutes

CVR Partners, LP (UAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.25-0.78 (-1.11%)
As of 03:15PM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202469.5070.3869.0069.2569.2551,642
Feb 22, 202470.1570.9569.5070.0370.0336,500
Feb 21, 202468.0070.6566.0570.4970.4988,800
Feb 20, 202472.4573.3071.3971.7071.7028,600
Feb 16, 202475.4675.4672.1672.4072.4048,600
Feb 15, 202475.1775.7374.7675.1475.1427,400
Feb 14, 202474.3175.1273.9174.9974.9939,300
Feb 13, 202473.3974.0772.9873.7573.7524,200
Feb 12, 202472.2773.9672.2773.5173.5127,500
Feb 09, 202471.9173.2571.9172.3372.3327,700
Feb 08, 202472.5372.7171.5371.6671.6637,400
Feb 07, 202471.3972.8671.0072.5172.5132,000
Feb 06, 202470.8071.4370.4871.1271.1228,400
Feb 05, 202471.7471.7470.5070.9970.9916,700
Feb 02, 202473.0073.2771.0271.2871.2842,700
Feb 01, 202472.3573.5972.0373.2373.2347,400
Jan 31, 202471.4472.5071.1971.8171.8131,800
Jan 30, 202469.9271.9069.8171.5671.5629,000
Jan 29, 202470.4470.6768.8670.5070.5028,900
Jan 26, 202468.0169.9568.0169.8069.8024,100
Jan 25, 202468.6569.0068.0268.2968.2919,600
Jan 24, 202467.3468.6067.3467.9967.9914,300
Jan 23, 202466.8368.9866.8367.8967.8915,000
Jan 22, 202466.0767.5566.0467.1967.1938,900
Jan 19, 202466.2066.9065.7566.6866.6856,700
Jan 18, 202468.0068.1366.2866.6066.6037,000
Jan 17, 202468.2568.2567.2867.6567.6520,600
Jan 16, 202468.0969.3768.0968.3768.3723,300
Jan 12, 202467.6669.3267.3268.5868.5822,000
Jan 11, 202468.6869.2766.6367.6667.6639,600
Jan 10, 202469.4969.9168.3068.6768.6719,900
Jan 09, 202469.9569.9568.6468.9068.9029,400
Jan 08, 202469.5570.0568.5369.8469.8418,600
Jan 05, 202469.6471.2569.4869.5569.5533,900
Jan 04, 202471.6371.6368.5469.4369.4332,500
Jan 03, 202467.6172.2767.5270.9670.9640,100
Jan 02, 202465.1668.2765.1667.8867.8829,700
Dec 29, 202367.9067.9064.7665.5065.5097,000
Dec 28, 202367.3869.1867.0067.4067.4040,000
Dec 27, 202368.3469.2967.4167.5367.5356,100
Dec 26, 202369.7270.2567.9068.3468.3456,300
Dec 22, 202370.3071.4269.2969.7369.7334,900
Dec 21, 202370.0071.5170.0070.3970.3940,400
Dec 20, 202373.5673.5670.0070.4270.4255,000
Dec 19, 202369.2073.3469.0273.2073.2067,600
Dec 18, 202367.8769.0066.7069.0069.00100,400
Dec 15, 202367.9068.5966.7567.3267.3237,200
Dec 14, 202363.7669.5063.7667.4167.4188,500
Dec 13, 202362.0063.0160.5062.8962.8986,900
Dec 12, 202364.2664.6061.0062.2162.21150,800
Dec 11, 202366.3066.6163.5964.6764.67123,300
Dec 08, 202366.4167.5066.0066.1766.1751,500
Dec 07, 202366.7567.5066.2766.2766.2737,300
Dec 06, 202367.0068.0066.6666.8166.8136,800
Dec 05, 202367.5168.5767.0067.0167.0154,300
Dec 04, 202369.0069.1067.7868.2168.2143,700
Dec 01, 202368.2569.7668.2569.4869.4837,000
Nov 30, 202369.9969.9967.9668.1268.1231,200
Nov 29, 202368.4169.2367.5069.0769.0746,100
Nov 28, 202368.7568.9966.3268.4168.41142,400
Nov 27, 202370.4471.1368.7768.8068.80102,100
Nov 24, 202370.6871.8170.4170.4170.4129,000
Nov 22, 202372.4773.4670.0070.6270.62111,400
Nov 21, 202372.6773.9771.9472.6772.6764,000
Nov 20, 202374.9175.4172.8773.6073.6067,900
Nov 17, 202376.0076.0074.3374.6674.6628,500
Nov 16, 202375.0075.3473.3175.2375.2335,100
Nov 15, 202373.1774.5072.8574.3374.3349,600
Nov 14, 202373.6175.3772.7973.6973.6971,900
Nov 13, 202376.6877.0073.5173.7473.7490,400
Nov 10, 202377.4678.1176.2077.8077.8046,400
Nov 10, 20231.55 Dividend
Nov 09, 202379.1080.6978.5278.7177.1638,300
Nov 08, 202380.0080.9479.4279.8178.2441,900
Nov 07, 202379.2680.7078.7680.1178.5362,800
Nov 06, 202380.5081.2179.3679.5377.9631,300
Nov 03, 202380.5181.5579.9680.1878.6032,300
Nov 02, 202379.0180.8178.6080.6379.0444,200
Nov 01, 202379.2179.6577.9378.7577.2051,600
Oct 31, 202376.1079.1873.1978.8377.28119,300
Oct 30, 202378.0079.6377.7677.9976.4541,800
Oct 27, 202379.6880.1078.0578.2476.7040,100
Oct 26, 202380.0281.1779.1579.5577.9834,000
Oct 25, 202380.8781.2179.1180.3178.7334,500
Oct 24, 202380.7982.0380.5481.0679.4621,000
Oct 23, 202380.9381.2880.2980.7979.2020,900
Oct 20, 202381.0182.8080.1280.8779.2828,200
Oct 19, 202383.3283.6280.6681.2279.6244,500
Oct 18, 202383.1884.3582.8482.9981.3617,400
Oct 17, 202383.4784.2183.4083.5781.9220,800
Oct 16, 202383.0183.7483.0183.2781.6322,800
Oct 13, 202383.4184.6282.6482.8781.2438,100
Oct 12, 202382.9483.9982.2083.2881.6419,400
Oct 11, 202383.0184.0282.7582.8181.1824,400
Oct 10, 202381.6684.3481.6683.0181.3827,700
Oct 09, 202380.0182.5080.0181.9080.2919,400
Oct 06, 202381.3282.1980.3280.5678.9745,000
Oct 05, 202380.0982.2180.0780.9679.3730,800
Oct 04, 202380.9181.5079.6580.0978.5135,100
Oct 03, 202382.9183.9681.1481.2279.6235,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...