UAN - CVR Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.89002.94002.81002.85002.8500208,476
Dec 12, 20192.88002.90002.86002.88002.8800137,200
Dec 11, 20192.86002.90002.80002.89002.890093,500
Dec 10, 20192.86002.86002.81002.86002.860090,400
Dec 09, 20192.98002.98002.85002.87002.870093,000
Dec 06, 20192.90003.01002.89002.98002.9800142,100
Dec 05, 20192.86002.90002.86002.88002.880090,000
Dec 04, 20192.87002.99002.86002.86002.8600103,400
Dec 03, 20192.79002.89002.73002.85002.8500156,000
Dec 02, 20192.82002.85002.79002.82002.820097,900
Nov 29, 20192.84002.90002.84002.85002.850033,800
Nov 27, 20192.85002.88002.81002.83002.830068,600
Nov 26, 20192.90002.91002.81002.88002.8800231,800
Nov 25, 20192.91002.92002.82002.91002.910095,800
Nov 22, 20193.00003.00002.91002.93002.930047,100
Nov 21, 20192.79002.98002.79002.98002.9800169,200
Nov 20, 20192.69002.85002.66002.83002.8300195,500
Nov 19, 20192.76002.81002.65002.67002.6700158,200
Nov 18, 20192.97002.97002.65002.75002.7500471,800
Nov 15, 20193.12003.12002.96002.96002.9600203,600
Nov 14, 20193.10003.13003.06003.09003.090089,200
Nov 13, 20193.16003.21003.10003.12003.120066,500
Nov 12, 20193.29003.29003.18003.20003.200099,200
Nov 11, 20193.18003.24003.15003.24003.240031,700
Nov 08, 20193.08003.20003.07003.18003.180073,900
Nov 07, 20193.17003.18003.06003.09003.0900162,600
Nov 06, 20193.21003.25003.14003.16003.1600172,600
Nov 05, 20193.30003.31003.20003.21003.2100128,600
Nov 04, 20193.35003.37003.28003.30003.3000195,500
Nov 01, 20193.31003.35003.25003.35003.3500118,500
Nov 01, 20190.07 Dividend
Oct 31, 20193.32003.32003.26003.30003.230065,700
Oct 30, 20193.34003.34003.27003.29003.220282,100
Oct 29, 20193.43003.46003.30003.35003.2789136,700
Oct 28, 20193.49003.55003.42003.45003.3768115,500
Oct 25, 20193.52003.59003.50003.50003.425892,300
Oct 24, 20193.52003.60003.51003.52003.445373,200
Oct 23, 20193.51003.55003.48003.53003.455167,200
Oct 22, 20193.50003.54003.48003.51003.435567,100
Oct 21, 20193.51003.56003.49003.49003.416065,100
Oct 18, 20193.53003.53003.50003.51003.435519,500
Oct 17, 20193.50003.52003.45003.51003.4355144,800
Oct 16, 20193.48003.54003.48003.51003.435537,100
Oct 15, 20193.57003.59003.46003.49003.4160195,400
Oct 14, 20193.64003.65003.54003.59003.513850,900
Oct 11, 20193.63003.74003.61003.63003.5530131,100
Oct 10, 20193.61003.75003.58003.62003.543281,400
Oct 09, 20193.61003.64003.58003.63003.553040,400
Oct 08, 20193.57003.59003.56003.57003.494315,000
Oct 07, 20193.60003.67003.52003.58003.5041103,700
Oct 04, 20193.60003.71003.60003.64003.562887,100
Oct 03, 20193.65003.72003.61003.63003.553056,200
Oct 02, 20193.69003.72003.58003.66003.5824123,600
Oct 01, 20193.88003.90003.67003.67003.5922129,700
Sep 30, 20193.88003.98003.83003.88003.7977590,200
Sep 27, 20193.78003.89003.74003.89003.8075465,000
Sep 26, 20193.66003.77003.60003.74003.6607243,600
Sep 25, 20193.68003.75003.65003.66003.5824277,500
Sep 24, 20193.70003.73003.63003.64003.562822,500
Sep 23, 20193.62003.77003.62003.73003.650941,500
Sep 20, 20193.62003.69003.62003.66003.582417,900
Sep 19, 20193.64003.70003.63003.65003.5726218,600
Sep 18, 20193.66003.72003.63003.65003.57268,900
Sep 17, 20193.68003.72003.65003.68003.601945,100
Sep 16, 20193.69003.73003.66003.69003.611736,200
Sep 13, 20193.63003.71003.63003.69003.611730,600
Sep 12, 20193.70003.72003.59003.61003.533436,400
Sep 11, 20193.67003.72003.66003.67003.592223,700
Sep 10, 20193.52003.68003.52003.66003.582448,300
Sep 09, 20193.54003.61003.50003.55003.474745,000
Sep 06, 20193.45003.61003.45003.53003.455151,100
Sep 05, 20193.61003.68003.44003.44003.367062,400
Sep 04, 20193.55003.64003.55003.60003.523652,100
Sep 03, 20193.52003.57003.46003.50003.425857,700
Aug 30, 20193.56003.57003.52003.53003.455155,500
Aug 29, 20193.55003.63003.51003.54003.464921,600
Aug 28, 20193.52003.57003.52003.53003.455116,800
Aug 27, 20193.55003.60003.52003.52003.445335,100
Aug 26, 20193.56003.61003.53003.56003.484563,800
Aug 23, 20193.68003.74003.50003.54003.464935,800
Aug 22, 20193.73003.79003.67003.73003.650928,000
Aug 21, 20193.69003.82003.65003.74003.660780,300
Aug 20, 20193.65003.72003.64003.68003.601946,300
Aug 19, 20193.75003.79003.65003.66003.582434,000
Aug 16, 20193.72003.72003.66003.68003.601927,300
Aug 15, 20193.79003.79003.66003.68003.601970,100
Aug 14, 20193.81003.84003.75003.75003.670568,700
Aug 13, 20193.73003.99003.73003.90003.8173364,900
Aug 12, 20193.81003.89003.71003.75003.670599,200
Aug 09, 20193.73003.79003.69003.76003.680258,100
Aug 08, 20193.62003.76003.56003.74003.6607101,800
Aug 07, 20193.67003.67003.56003.59003.513879,800
Aug 06, 20193.77003.77003.60003.68003.6019119,800
Aug 05, 20193.84003.88003.70003.73003.6509172,800
Aug 02, 20193.93003.99003.87003.91003.827190,600
Aug 02, 20190.14 Dividend
Aug 01, 20194.01004.03004.00004.01003.787973,300
Jul 31, 20194.05004.10003.99004.04003.8162249,700
Jul 30, 20193.94004.08003.94003.99003.769095,100
Jul 29, 20194.11004.11003.96003.99003.7690198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...