U.S. Markets close in 2 hrs 27 mins

CVR Partners, LP (UAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.7664-0.0136 (-1.74%)
As of 1:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20200.79970.79000.75900.76640.766466,789
Oct 16, 20200.75000.79000.75000.78000.7800112,800
Oct 15, 20200.78000.78000.75000.76000.760097,900
Oct 14, 20200.76000.79000.76000.78000.7800117,200
Oct 13, 20200.78000.80000.76000.80000.8000160,400
Oct 12, 20200.79000.82000.77000.78000.7800219,200
Oct 09, 20200.80000.83000.80000.81000.810090,400
Oct 08, 20200.79000.82000.78000.82000.8200139,800
Oct 07, 20200.80000.80000.79000.80000.800092,900
Oct 06, 20200.79000.82000.78000.81000.8100113,700
Oct 05, 20200.85000.85000.79000.80000.800079,600
Oct 02, 20200.84000.84000.80000.82000.820039,500
Oct 01, 20200.86000.86000.79000.81000.8100126,300
Sep 30, 20200.79000.87000.79000.87000.8700238,900
Sep 29, 20200.80000.83000.79000.81000.810083,800
Sep 28, 20200.77000.83000.77000.82000.8200136,600
Sep 25, 20200.76000.80000.76000.79000.7900148,500
Sep 24, 20200.81000.81000.76000.78000.7800171,200
Sep 23, 20200.81000.84000.80000.82000.8200143,400
Sep 22, 20200.86000.86000.82000.84000.840054,200
Sep 21, 20200.86000.86000.82000.85000.8500111,900
Sep 18, 20200.86000.86000.84000.86000.860030,700
Sep 17, 20200.85000.86000.83000.86000.860051,800
Sep 16, 20200.85000.86000.83000.84000.840039,000
Sep 15, 20200.85000.86000.82000.85000.850047,600
Sep 14, 20200.86000.86000.84000.85000.850019,300
Sep 11, 20200.85000.85000.83000.84000.840096,100
Sep 10, 20200.86000.89000.86000.88000.8800106,600
Sep 09, 20200.90000.90000.85000.88000.880055,000
Sep 08, 20200.86000.90000.84000.89000.8900118,700
Sep 04, 20200.86000.90000.84000.86000.8600167,800
Sep 03, 20200.87000.89000.85000.87000.8700147,200
Sep 02, 20200.87000.90000.87000.87000.8700102,500
Sep 01, 20200.93000.93000.87000.89000.8900258,100
Aug 31, 20200.91000.92000.87000.92000.9200197,800
Aug 28, 20200.89000.94000.87000.93000.9300146,800
Aug 27, 20200.87000.92000.87000.87000.870074,000
Aug 26, 20200.88000.90000.87000.87000.870075,300
Aug 25, 20200.91000.92000.88000.88000.8800115,300
Aug 24, 20200.89000.93000.86000.91000.9100132,600
Aug 21, 20200.94000.96000.87000.89000.8900462,600
Aug 20, 20200.99001.00000.93000.94000.9400216,800
Aug 19, 20201.03001.08000.99000.99000.9900225,700
Aug 18, 20200.98001.09000.96001.01001.0100669,400
Aug 17, 20200.97000.98000.93000.98000.9800220,900
Aug 14, 20200.96000.96000.91000.95000.950097,800
Aug 13, 20200.96001.01000.95000.96000.9600296,300
Aug 12, 20200.96001.01000.95000.96000.9600145,000
Aug 11, 20200.95000.99000.92000.96000.9600198,700
Aug 10, 20200.91000.97000.91000.95000.9500192,500
Aug 07, 20201.00001.00000.91000.92000.9200210,400
Aug 06, 20200.96001.07000.95000.95000.9500354,800
Aug 05, 20200.94001.02000.94000.96000.9600119,400
Aug 04, 20200.90001.05000.90000.96000.9600249,300
Aug 03, 20200.99001.15000.99001.11001.1100268,700
Jul 31, 20201.02001.06001.00001.00001.0000126,500
Jul 30, 20200.94001.06000.94001.01001.0100217,500
Jul 29, 20200.94000.97000.94000.95000.950088,600
Jul 28, 20200.93000.97000.93000.94000.940057,600
Jul 27, 20200.98000.99000.94000.95000.950096,300
Jul 24, 20200.94000.97000.92000.96000.9600145,700
Jul 23, 20200.90000.96000.90000.90000.9000122,600
Jul 22, 20200.89000.97000.89000.90000.9000116,100
Jul 21, 20200.88000.96000.88000.89000.8900173,900
Jul 20, 20200.92000.96000.87000.87000.8700162,800
Jul 17, 20200.95000.99000.90000.92000.9200199,600
Jul 16, 20200.90000.96000.86000.93000.9300402,900
Jul 15, 20200.86000.90000.85000.88000.8800124,800
Jul 14, 20200.87000.90000.84000.85000.8500162,200
Jul 13, 20200.81000.90000.81000.86000.8600100,000
Jul 10, 20200.80000.87000.80000.82000.8200298,800
Jul 09, 20200.90000.90000.86000.86000.8600112,900
Jul 08, 20200.83000.91000.83000.88000.8800114,600
Jul 07, 20200.91000.92000.81000.82000.8200171,300
Jul 06, 20200.91000.94000.90000.91000.9100115,600
Jul 02, 20200.92000.96000.88000.89000.8900165,500
Jul 01, 20200.91000.97000.89000.90000.9000155,600
Jun 30, 20200.90000.93000.84000.85000.8500976,400
Jun 29, 20200.91000.93000.88000.89000.8900155,500
Jun 26, 20200.94000.96000.87000.91000.9100326,800
Jun 25, 20200.94000.98000.92000.94000.9400151,000
Jun 24, 20200.97000.98000.93000.94000.9400129,900
Jun 23, 20200.97001.01000.96000.97000.970071,300
Jun 22, 20200.93001.02000.93000.98000.9800173,700
Jun 19, 20201.05001.06000.99000.99000.9900158,200
Jun 18, 20201.02001.04001.00001.00001.0000147,600
Jun 17, 20201.11001.11001.03001.05001.0500146,200
Jun 16, 20201.08001.12001.05001.09001.0900133,000
Jun 15, 20201.00001.08001.00001.05001.0500154,500
Jun 12, 20200.99001.05000.97001.00001.0000215,700
Jun 11, 20201.05001.10000.94000.96000.9600320,500
Jun 10, 20201.18001.21001.11001.13001.1300201,800
Jun 09, 20201.28001.32001.17001.17001.1700253,700
Jun 08, 20201.35001.39001.26001.30001.3000398,700
Jun 05, 20201.20001.34001.12001.26001.2600488,500
Jun 04, 20201.17001.28001.14001.25001.2500362,500
Jun 03, 20200.96001.10000.95001.07001.0700492,400
Jun 02, 20200.92000.96000.91000.96000.960094,800
Jun 01, 20200.92000.94000.90000.94000.9400151,600
May 29, 20200.90000.92000.90000.91000.9100115,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...