CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
79.74
-0.99 (-1.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
CVR Partners, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 81.58 | 82.00 | 79.58 | 79.74 | 79.74 | -1.23% | 37,381 |
| Feb 20, 2025 | 80.90 | 82.78 | 79.19 | 80.73 | 80.73 | 0.62% | 36,286 |
| Feb 19, 2025 | 75.35 | 82.21 | 75.35 | 80.23 | 80.23 | 1.65% | 47,088 |
| Feb 18, 2025 | 77.15 | 79.70 | 76.32 | 78.93 | 78.93 | 1.98% | 40,427 |
| Feb 14, 2025 | 76.53 | 78.03 | 76.00 | 77.40 | 77.40 | 0.82% | 26,758 |
| Feb 13, 2025 | 76.36 | 78.60 | 76.36 | 76.77 | 76.77 | 0.54% | 19,475 |
| Feb 12, 2025 | 79.50 | 79.50 | 76.00 | 76.36 | 76.36 | -4.23% | 27,993 |
| Feb 11, 2025 | 79.14 | 80.58 | 79.10 | 79.73 | 79.73 | 0.26% | 12,331 |
| Feb 10, 2025 | 79.47 | 80.00 | 78.93 | 79.52 | 79.52 | 0.03% | 6,989 |
| Feb 7, 2025 | 81.12 | 81.12 | 77.76 | 79.50 | 79.50 | -0.67% | 40,621 |
| Feb 6, 2025 | 81.81 | 81.98 | 79.60 | 80.04 | 80.04 | -1.33% | 19,363 |
| Feb 5, 2025 | 82.56 | 82.56 | 81.04 | 81.12 | 81.12 | -1.07% | 12,409 |
| Feb 4, 2025 | 81.21 | 82.60 | 80.90 | 82.00 | 82.00 | 1.37% | 16,421 |
| Feb 3, 2025 | 80.63 | 81.97 | 80.28 | 80.89 | 80.89 | -0.75% | 20,549 |
| Jan 31, 2025 | 82.13 | 82.57 | 81.12 | 81.50 | 81.50 | -1.12% | 19,236 |
| Jan 30, 2025 | 82.15 | 83.35 | 82.00 | 82.42 | 82.42 | 0.05% | 15,424 |
| Jan 29, 2025 | 82.35 | 83.76 | 82.30 | 82.38 | 82.38 | 0.19% | 18,942 |
| Jan 28, 2025 | 81.69 | 82.33 | 80.28 | 82.22 | 82.22 | 1.49% | 14,819 |
| Jan 27, 2025 | 82.20 | 83.21 | 80.27 | 81.01 | 81.01 | -1.62% | 25,768 |
| Jan 24, 2025 | 82.30 | 83.04 | 81.02 | 82.34 | 82.34 | -0.02% | 21,021 |
| Jan 23, 2025 | 81.33 | 83.19 | 80.32 | 82.36 | 82.36 | 0.98% | 21,679 |
| Jan 22, 2025 | 83.00 | 84.60 | 81.07 | 81.56 | 81.56 | -1.70% | 29,596 |
| Jan 21, 2025 | 84.36 | 84.76 | 82.63 | 82.97 | 82.97 | -1.16% | 50,182 |
| Jan 17, 2025 | 83.73 | 84.92 | 82.73 | 83.94 | 83.94 | 0.56% | 55,876 |
| Jan 16, 2025 | 83.10 | 84.96 | 82.61 | 83.47 | 83.47 | 1.10% | 47,149 |
| Jan 15, 2025 | 80.01 | 84.56 | 80.01 | 82.56 | 82.56 | 3.38% | 63,531 |
| Jan 14, 2025 | 79.50 | 81.15 | 78.40 | 79.86 | 79.86 | 1.08% | 45,369 |
| Jan 13, 2025 | 75.09 | 80.25 | 75.00 | 79.01 | 79.01 | 5.25% | 100,516 |
| Jan 10, 2025 | 74.95 | 75.16 | 74.49 | 75.07 | 75.07 | 0.03% | 26,961 |
| Jan 8, 2025 | 75.00 | 75.87 | 74.21 | 75.05 | 75.05 | -0.58% | 27,941 |
| Jan 7, 2025 | 76.18 | 76.66 | 75.00 | 75.49 | 75.49 | -0.85% | 24,865 |
| Jan 6, 2025 | 77.83 | 77.83 | 75.80 | 76.14 | 76.14 | -1.08% | 67,148 |
| Jan 3, 2025 | 76.53 | 77.39 | 76.53 | 76.97 | 76.97 | -0.06% | 28,764 |
| Jan 2, 2025 | 76.48 | 78.00 | 75.75 | 77.02 | 77.02 | 1.40% | 42,960 |
| Dec 31, 2024 | 75.20 | 76.50 | 75.00 | 75.96 | 75.96 | 1.02% | 23,725 |
| Dec 30, 2024 | 75.24 | 75.81 | 73.80 | 75.19 | 75.19 | -0.08% | 39,836 |
| Dec 27, 2024 | 75.51 | 75.96 | 74.35 | 75.25 | 75.25 | 0.15% | 15,833 |
| Dec 26, 2024 | 75.90 | 76.50 | 74.75 | 75.14 | 75.14 | -1.07% | 30,901 |
| Dec 24, 2024 | 75.42 | 76.51 | 74.50 | 75.95 | 75.95 | 1.08% | 20,911 |
| Dec 23, 2024 | 74.21 | 75.39 | 73.51 | 75.14 | 75.14 | 1.25% | 38,239 |
| Dec 20, 2024 | 73.21 | 74.62 | 73.21 | 74.21 | 74.21 | 1.37% | 21,421 |
| Dec 19, 2024 | 74.71 | 74.90 | 73.21 | 73.21 | 73.21 | -1.16% | 17,320 |
| Dec 18, 2024 | 75.24 | 76.41 | 73.88 | 74.07 | 74.07 | -1.40% | 30,803 |
| Dec 17, 2024 | 75.02 | 75.89 | 74.25 | 75.12 | 75.12 | 0.09% | 27,835 |
| Dec 16, 2024 | 75.18 | 75.50 | 74.51 | 75.05 | 75.05 | -0.12% | 17,839 |
| Dec 13, 2024 | 75.40 | 75.46 | 74.59 | 75.14 | 75.14 | -0.53% | 17,858 |
| Dec 12, 2024 | 77.62 | 77.62 | 75.34 | 75.54 | 75.54 | -1.20% | 21,365 |
| Dec 11, 2024 | 77.44 | 77.44 | 76.15 | 76.46 | 76.46 | -1.13% | 22,050 |
| Dec 10, 2024 | 77.00 | 77.49 | 75.90 | 77.33 | 77.33 | 0.08% | 50,063 |
| Dec 9, 2024 | 77.11 | 78.35 | 77.02 | 77.27 | 77.27 | 0.21% | 31,492 |
| Dec 6, 2024 | 78.50 | 78.98 | 76.58 | 77.11 | 77.11 | -1.82% | 42,194 |
| Dec 5, 2024 | 78.61 | 80.00 | 78.50 | 78.54 | 78.54 | -0.19% | 56,557 |
| Dec 4, 2024 | 80.25 | 80.91 | 77.38 | 78.69 | 78.69 | -2.72% | 69,092 |
| Dec 3, 2024 | 81.23 | 82.50 | 80.49 | 80.89 | 80.89 | -0.55% | 47,722 |
| Dec 2, 2024 | 80.00 | 82.90 | 80.00 | 81.34 | 81.34 | -0.32% | 72,711 |
| Nov 29, 2024 | 77.00 | 83.44 | 77.00 | 81.60 | 81.60 | 7.69% | 132,288 |
| Nov 27, 2024 | 70.37 | 75.89 | 70.37 | 75.77 | 75.77 | 7.83% | 79,294 |
| Nov 26, 2024 | 71.25 | 71.55 | 69.76 | 70.27 | 70.27 | -1.47% | 46,276 |
| Nov 25, 2024 | 71.80 | 72.54 | 71.15 | 71.32 | 71.32 | -0.68% | 35,948 |
| Nov 22, 2024 | 71.72 | 72.83 | 71.51 | 71.81 | 71.81 | 0.27% | 31,874 |
| Nov 21, 2024 | 71.20 | 72.40 | 71.00 | 71.62 | 71.62 | 0.17% | 32,306 |
| Nov 20, 2024 | 71.99 | 71.99 | 70.54 | 71.50 | 71.50 | 0.29% | 22,499 |
| Nov 19, 2024 | 71.51 | 71.80 | 70.77 | 71.29 | 71.29 | -0.56% | 38,528 |
| Nov 18, 2024 | 72.78 | 72.99 | 71.25 | 71.69 | 71.69 | -0.94% | 33,752 |
| Nov 15, 2024 | 72.73 | 73.35 | 72.00 | 72.37 | 72.37 | 0.07% | 30,287 |
| Nov 14, 2024 | 72.20 | 72.57 | 70.98 | 72.32 | 72.32 | 1.54% | 27,971 |
| Nov 13, 2024 | 71.34 | 72.11 | 70.61 | 71.22 | 71.22 | -0.97% | 33,706 |
| Nov 12, 2024 | 71.04 | 72.11 | 70.19 | 71.92 | 71.92 | 0.25% | 31,841 |
| Nov 11, 2024 | 69.50 | 72.22 | 68.95 | 71.74 | 71.74 | 3.91% | 83,797 |
| Nov 8, 2024 | 68.42 | 69.38 | 67.44 | 69.04 | 69.04 | -0.85% | 65,086 |
| Nov 7, 2024 | 69.01 | 70.27 | 67.99 | 69.63 | 68.45 | 1.28% | 66,705 |
| Nov 6, 2024 | 67.39 | 69.19 | 67.30 | 68.75 | 67.59 | 2.66% | 34,603 |
| Nov 5, 2024 | 66.90 | 67.04 | 66.25 | 66.97 | 65.84 | 0.39% | 26,765 |
| Nov 4, 2024 | 66.22 | 67.60 | 66.22 | 66.71 | 65.58 | 1.21% | 13,097 |
| Nov 1, 2024 | 65.68 | 66.40 | 65.15 | 65.91 | 64.79 | -0.41% | 27,592 |
| Oct 31, 2024 | 65.50 | 66.28 | 62.94 | 66.18 | 65.06 | 1.72% | 95,318 |
| Oct 30, 2024 | 69.74 | 69.74 | 64.44 | 65.06 | 63.96 | -7.27% | 114,245 |
| Oct 29, 2024 | 68.39 | 74.99 | 66.85 | 70.16 | 68.97 | -0.64% | 97,444 |
| Oct 28, 2024 | 70.31 | 72.20 | 70.31 | 70.61 | 69.41 | -0.13% | 17,278 |
| Oct 25, 2024 | 70.15 | 70.94 | 69.91 | 70.70 | 69.50 | 0.91% | 19,773 |
| Oct 24, 2024 | 70.65 | 71.24 | 69.74 | 70.06 | 68.87 | -0.84% | 16,416 |
| Oct 23, 2024 | 70.51 | 71.13 | 70.05 | 70.65 | 69.45 | 0.21% | 12,877 |
| Oct 22, 2024 | 71.12 | 71.65 | 70.14 | 70.50 | 69.31 | -1.54% | 15,787 |
| Oct 21, 2024 | 74.98 | 74.98 | 71.16 | 71.60 | 70.39 | -3.05% | 16,929 |
| Oct 18, 2024 | 73.68 | 74.65 | 73.36 | 73.85 | 72.60 | -0.20% | 18,390 |
| Oct 17, 2024 | 72.36 | 74.68 | 71.90 | 74.00 | 72.75 | 2.24% | 22,669 |
| Oct 16, 2024 | 70.89 | 72.96 | 70.72 | 72.38 | 71.15 | 3.50% | 27,144 |
| Oct 15, 2024 | 69.95 | 70.67 | 69.16 | 69.93 | 68.75 | -0.10% | 16,718 |
| Oct 14, 2024 | 71.71 | 71.71 | 68.68 | 70.00 | 68.81 | -1.51% | 14,101 |
| Oct 11, 2024 | 68.61 | 71.42 | 68.61 | 71.07 | 69.87 | 3.03% | 34,459 |
| Oct 10, 2024 | 67.99 | 69.66 | 67.99 | 68.98 | 67.81 | 1.14% | 24,750 |
| Oct 9, 2024 | 68.50 | 70.75 | 68.02 | 68.20 | 67.04 | -1.06% | 47,804 |
| Oct 8, 2024 | 69.66 | 69.66 | 68.76 | 68.93 | 67.76 | -0.36% | 15,373 |
| Oct 7, 2024 | 68.48 | 69.86 | 68.48 | 69.18 | 68.01 | 0.54% | 23,551 |
| Oct 4, 2024 | 68.10 | 69.46 | 68.10 | 68.81 | 67.64 | 0.53% | 20,717 |
| Oct 3, 2024 | 68.75 | 69.42 | 68.05 | 68.45 | 67.29 | 0.28% | 16,553 |
| Oct 2, 2024 | 69.73 | 69.99 | 68.11 | 68.26 | 67.10 | -1.43% | 20,958 |
| Oct 1, 2024 | 67.06 | 69.75 | 66.22 | 69.25 | 68.08 | 3.16% | 34,280 |
| Sep 30, 2024 | 67.48 | 68.22 | 66.50 | 67.13 | 65.99 | -0.40% | 22,608 |
| Sep 27, 2024 | 67.92 | 67.92 | 67.15 | 67.40 | 66.26 | -0.04% | 12,638 |