CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
83.87
+1.78 (2.17%)
Jun 13, 2025, 4:00 PM - Market closed
CVR Partners, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 82.58 | 84.49 | 82.06 | 83.87 | 83.87 | 2.17% | 52,524 |
| Jun 12, 2025 | 82.60 | 82.60 | 81.61 | 82.09 | 82.09 | -0.19% | 10,339 |
| Jun 11, 2025 | 81.85 | 82.60 | 81.18 | 82.25 | 82.25 | 0.17% | 15,773 |
| Jun 10, 2025 | 82.58 | 82.60 | 82.02 | 82.11 | 82.11 | -0.30% | 7,524 |
| Jun 9, 2025 | 82.28 | 82.53 | 82.06 | 82.36 | 82.36 | 0.22% | 13,009 |
| Jun 6, 2025 | 82.95 | 82.95 | 82.00 | 82.18 | 82.18 | -0.01% | 5,959 |
| Jun 5, 2025 | 82.61 | 82.88 | 82.01 | 82.19 | 82.19 | -0.38% | 16,531 |
| Jun 4, 2025 | 82.60 | 83.38 | 82.22 | 82.50 | 82.50 | -0.07% | 7,282 |
| Jun 3, 2025 | 82.90 | 83.39 | 82.40 | 82.56 | 82.56 | -0.25% | 20,509 |
| Jun 2, 2025 | 82.75 | 83.84 | 82.50 | 82.77 | 82.77 | 0.02% | 70,539 |
| May 30, 2025 | 83.18 | 83.38 | 82.50 | 82.75 | 82.75 | -0.18% | 10,265 |
| May 29, 2025 | 83.15 | 83.55 | 82.02 | 82.90 | 82.90 | 0.40% | 11,300 |
| May 28, 2025 | 82.53 | 83.99 | 82.00 | 82.57 | 82.57 | -0.34% | 16,871 |
| May 27, 2025 | 82.53 | 83.50 | 81.26 | 82.85 | 82.85 | 1.41% | 23,146 |
| May 23, 2025 | 81.64 | 82.18 | 81.40 | 81.70 | 81.70 | -0.73% | 12,367 |
| May 22, 2025 | 83.11 | 83.11 | 81.91 | 82.30 | 82.30 | -0.68% | 14,896 |
| May 21, 2025 | 83.53 | 83.84 | 82.50 | 82.86 | 82.86 | -0.29% | 15,799 |
| May 20, 2025 | 84.11 | 84.11 | 82.50 | 83.10 | 83.10 | -0.51% | 19,037 |
| May 19, 2025 | 82.25 | 84.85 | 80.96 | 83.53 | 83.53 | 1.87% | 77,110 |
| May 16, 2025 | 81.08 | 82.81 | 80.56 | 82.00 | 82.00 | 0.94% | 32,298 |
| May 15, 2025 | 81.31 | 82.68 | 80.01 | 81.24 | 81.24 | 0.63% | 18,771 |
| May 14, 2025 | 81.72 | 82.97 | 80.12 | 80.73 | 80.73 | -1.64% | 22,948 |
| May 13, 2025 | 81.65 | 83.42 | 80.33 | 82.08 | 82.08 | 0.28% | 39,618 |
| May 12, 2025 | 83.37 | 83.75 | 81.00 | 81.85 | 81.85 | -1.31% | 66,572 |
| May 9, 2025 | 82.88 | 83.64 | 82.00 | 82.94 | 80.71 | 0.48% | 81,800 |
| May 8, 2025 | 82.74 | 83.50 | 82.31 | 82.54 | 80.32 | -0.08% | 31,304 |
| May 7, 2025 | 81.99 | 83.84 | 81.22 | 82.61 | 80.39 | 1.29% | 45,099 |
| May 6, 2025 | 80.73 | 81.80 | 79.81 | 81.56 | 79.37 | 1.96% | 28,438 |
| May 5, 2025 | 79.28 | 81.00 | 79.28 | 79.99 | 77.84 | 0.54% | 24,188 |
| May 2, 2025 | 79.39 | 79.95 | 78.25 | 79.56 | 77.42 | 0.28% | 18,722 |
| May 1, 2025 | 80.00 | 80.00 | 78.65 | 79.34 | 77.21 | -0.58% | 17,778 |
| Apr 30, 2025 | 79.72 | 79.90 | 77.97 | 79.80 | 77.66 | 0.40% | 20,213 |
| Apr 29, 2025 | 79.99 | 81.32 | 78.90 | 79.48 | 77.34 | -0.13% | 23,674 |
| Apr 28, 2025 | 78.62 | 80.80 | 78.00 | 79.58 | 77.44 | 1.38% | 46,877 |
| Apr 25, 2025 | 77.82 | 78.58 | 75.70 | 78.50 | 76.39 | 1.82% | 23,252 |
| Apr 24, 2025 | 75.34 | 77.90 | 75.34 | 77.10 | 75.03 | 2.23% | 27,240 |
| Apr 23, 2025 | 75.97 | 75.97 | 75.02 | 75.42 | 73.39 | 0.56% | 13,801 |
| Apr 22, 2025 | 74.99 | 75.33 | 74.25 | 75.00 | 72.99 | 1.38% | 17,141 |
| Apr 21, 2025 | 74.79 | 74.81 | 71.12 | 73.98 | 71.99 | -0.62% | 27,526 |
| Apr 17, 2025 | 74.24 | 74.88 | 73.25 | 74.44 | 72.44 | 1.97% | 16,436 |
| Apr 16, 2025 | 73.21 | 74.95 | 72.98 | 73.00 | 71.04 | -0.26% | 23,295 |
| Apr 15, 2025 | 72.71 | 73.50 | 72.00 | 73.19 | 71.22 | 1.39% | 23,301 |
| Apr 14, 2025 | 72.00 | 72.82 | 71.34 | 72.19 | 70.25 | 0.26% | 33,427 |
| Apr 11, 2025 | 66.00 | 72.00 | 66.00 | 72.00 | 70.07 | 6.13% | 29,181 |
| Apr 10, 2025 | 68.98 | 69.53 | 66.91 | 67.84 | 66.02 | -2.56% | 38,337 |
| Apr 9, 2025 | 67.00 | 70.22 | 66.20 | 69.62 | 67.75 | 4.44% | 65,475 |
| Apr 8, 2025 | 67.08 | 70.34 | 65.31 | 66.66 | 64.87 | 2.05% | 63,309 |
| Apr 7, 2025 | 68.25 | 69.60 | 63.45 | 65.32 | 63.57 | -6.12% | 111,480 |
| Apr 4, 2025 | 74.75 | 75.43 | 69.01 | 69.58 | 67.71 | -7.53% | 99,181 |
| Apr 3, 2025 | 74.72 | 76.77 | 74.51 | 75.25 | 73.23 | -1.89% | 14,971 |