CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
75.17
+0.32 (0.43%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CVR Partners, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 74.25 | 75.50 | 74.02 | 75.17 | 75.17 | 0.43% | 34,086 |
| Mar 28, 2025 | 75.68 | 75.99 | 74.50 | 74.85 | 74.85 | -0.85% | 55,871 |
| Mar 27, 2025 | 75.00 | 75.94 | 75.00 | 75.49 | 75.49 | 0.03% | 13,505 |
| Mar 26, 2025 | 75.58 | 75.58 | 74.99 | 75.47 | 75.47 | 0.09% | 11,628 |
| Mar 25, 2025 | 75.58 | 75.75 | 74.85 | 75.40 | 75.40 | -0.42% | 17,077 |
| Mar 24, 2025 | 75.41 | 76.38 | 75.15 | 75.72 | 75.72 | 0.45% | 12,920 |
| Mar 21, 2025 | 75.33 | 76.20 | 74.76 | 75.38 | 75.38 | -0.82% | 15,890 |
| Mar 20, 2025 | 75.71 | 76.64 | 75.51 | 76.00 | 76.00 | -0.37% | 49,686 |
| Mar 19, 2025 | 75.12 | 76.68 | 75.01 | 76.28 | 76.28 | 0.66% | 8,059 |
| Mar 18, 2025 | 76.55 | 76.80 | 75.50 | 75.78 | 75.78 | 0.22% | 11,209 |
| Mar 17, 2025 | 75.22 | 76.88 | 75.22 | 75.61 | 75.61 | -0.16% | 11,582 |
| Mar 14, 2025 | 75.87 | 76.68 | 75.02 | 75.73 | 75.73 | 0.62% | 10,150 |
| Mar 13, 2025 | 74.61 | 75.93 | 74.01 | 75.26 | 75.26 | 0.64% | 16,726 |
| Mar 12, 2025 | 74.23 | 76.24 | 73.19 | 74.78 | 74.78 | -0.08% | 16,229 |
| Mar 11, 2025 | 74.37 | 75.52 | 73.26 | 74.84 | 74.84 | 0.07% | 28,207 |
| Mar 10, 2025 | 76.99 | 77.99 | 73.88 | 74.79 | 74.79 | -2.24% | 33,041 |
| Mar 7, 2025 | 75.50 | 76.54 | 74.84 | 76.50 | 76.50 | 1.88% | 24,952 |
| Mar 6, 2025 | 75.22 | 75.80 | 74.63 | 75.09 | 75.09 | -0.12% | 24,721 |
| Mar 5, 2025 | 72.40 | 75.30 | 72.40 | 75.18 | 75.18 | 4.08% | 24,698 |
| Mar 4, 2025 | 73.67 | 73.67 | 70.44 | 72.23 | 72.23 | -3.27% | 44,634 |
| Mar 3, 2025 | 76.12 | 79.00 | 73.61 | 74.67 | 74.67 | -4.01% | 38,310 |
| Feb 28, 2025 | 76.90 | 78.34 | 76.79 | 77.79 | 76.01 | 1.30% | 19,608 |
| Feb 27, 2025 | 78.00 | 78.65 | 76.26 | 76.79 | 75.03 | -1.36% | 27,191 |
| Feb 26, 2025 | 78.76 | 79.80 | 77.44 | 77.85 | 76.07 | -1.47% | 21,067 |
| Feb 25, 2025 | 79.50 | 80.39 | 79.01 | 79.01 | 77.20 | -1.09% | 16,562 |
| Feb 24, 2025 | 80.01 | 80.50 | 79.00 | 79.88 | 78.05 | 0.18% | 26,010 |
| Feb 21, 2025 | 81.58 | 82.00 | 79.58 | 79.74 | 77.91 | -1.23% | 37,381 |
| Feb 20, 2025 | 80.90 | 82.78 | 79.19 | 80.73 | 78.88 | 0.62% | 36,286 |
| Feb 19, 2025 | 75.35 | 82.21 | 75.35 | 80.23 | 78.39 | 1.65% | 47,088 |
| Feb 18, 2025 | 77.15 | 79.70 | 76.32 | 78.93 | 77.12 | 1.98% | 40,427 |
| Feb 14, 2025 | 76.53 | 78.03 | 76.00 | 77.40 | 75.63 | 0.82% | 26,758 |
| Feb 13, 2025 | 76.36 | 78.60 | 76.36 | 76.77 | 75.01 | 0.54% | 19,475 |
| Feb 12, 2025 | 79.50 | 79.50 | 76.00 | 76.36 | 74.61 | -4.23% | 27,993 |
| Feb 11, 2025 | 79.14 | 80.58 | 79.10 | 79.73 | 77.90 | 0.26% | 12,331 |
| Feb 10, 2025 | 79.47 | 80.00 | 78.93 | 79.52 | 77.70 | 0.03% | 6,989 |
| Feb 7, 2025 | 81.12 | 81.12 | 77.76 | 79.50 | 77.68 | -0.67% | 40,621 |
| Feb 6, 2025 | 81.81 | 81.98 | 79.60 | 80.04 | 78.21 | -1.33% | 19,363 |
| Feb 5, 2025 | 82.56 | 82.56 | 81.04 | 81.12 | 79.26 | -1.07% | 12,409 |
| Feb 4, 2025 | 81.21 | 82.60 | 80.90 | 82.00 | 80.12 | 1.37% | 16,421 |
| Feb 3, 2025 | 80.63 | 81.97 | 80.28 | 80.89 | 79.04 | -0.75% | 20,549 |
| Jan 31, 2025 | 82.13 | 82.57 | 81.12 | 81.50 | 79.63 | -1.12% | 19,236 |
| Jan 30, 2025 | 82.15 | 83.35 | 82.00 | 82.42 | 80.53 | 0.05% | 15,424 |
| Jan 29, 2025 | 82.35 | 83.76 | 82.30 | 82.38 | 80.49 | 0.19% | 18,942 |
| Jan 28, 2025 | 81.69 | 82.33 | 80.28 | 82.22 | 80.34 | 1.49% | 14,819 |
| Jan 27, 2025 | 82.20 | 83.21 | 80.27 | 81.01 | 79.16 | -1.62% | 25,768 |
| Jan 24, 2025 | 82.30 | 83.04 | 81.02 | 82.34 | 80.45 | -0.02% | 21,021 |
| Jan 23, 2025 | 81.33 | 83.19 | 80.32 | 82.36 | 80.47 | 0.98% | 21,679 |
| Jan 22, 2025 | 83.00 | 84.60 | 81.07 | 81.56 | 79.69 | -1.70% | 29,596 |
| Jan 21, 2025 | 84.36 | 84.76 | 82.63 | 82.97 | 81.07 | -1.16% | 50,182 |
| Jan 17, 2025 | 83.73 | 84.92 | 82.73 | 83.94 | 82.02 | 0.56% | 55,876 |