CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
73.85
-0.15 (-0.20%)
Oct 18, 2024, 4:00 PM EDT - Market closed
CVR Partners, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 73.68 | 74.65 | 73.36 | 73.85 | 73.85 | -0.20% | 18,390 |
| Oct 17, 2024 | 72.36 | 74.68 | 71.90 | 74.00 | 74.00 | 2.24% | 22,669 |
| Oct 16, 2024 | 70.89 | 72.96 | 70.72 | 72.38 | 72.38 | 3.50% | 27,144 |
| Oct 15, 2024 | 69.95 | 70.67 | 69.16 | 69.93 | 69.93 | -0.10% | 16,718 |
| Oct 14, 2024 | 71.71 | 71.71 | 68.68 | 70.00 | 70.00 | -1.51% | 14,101 |
| Oct 11, 2024 | 68.61 | 71.42 | 68.61 | 71.07 | 71.07 | 3.03% | 34,459 |
| Oct 10, 2024 | 67.99 | 69.66 | 67.99 | 68.98 | 68.98 | 1.14% | 24,750 |
| Oct 9, 2024 | 68.50 | 70.75 | 68.02 | 68.20 | 68.20 | -1.06% | 47,804 |
| Oct 8, 2024 | 69.66 | 69.66 | 68.76 | 68.93 | 68.93 | -0.36% | 15,373 |
| Oct 7, 2024 | 68.48 | 69.86 | 68.48 | 69.18 | 69.18 | 0.54% | 23,551 |
| Oct 4, 2024 | 68.10 | 69.46 | 68.10 | 68.81 | 68.81 | 0.53% | 20,717 |
| Oct 3, 2024 | 68.75 | 69.42 | 68.05 | 68.45 | 68.45 | 0.28% | 16,553 |
| Oct 2, 2024 | 69.73 | 69.99 | 68.11 | 68.26 | 68.26 | -1.43% | 20,958 |
| Oct 1, 2024 | 67.06 | 69.75 | 66.22 | 69.25 | 69.25 | 3.16% | 34,280 |
| Sep 30, 2024 | 67.48 | 68.22 | 66.50 | 67.13 | 67.13 | -0.40% | 22,608 |
| Sep 27, 2024 | 67.92 | 67.92 | 67.15 | 67.40 | 67.40 | -0.04% | 12,638 |
| Sep 26, 2024 | 67.03 | 68.45 | 67.03 | 67.43 | 67.43 | 0.60% | 17,043 |
| Sep 25, 2024 | 68.52 | 68.52 | 67.00 | 67.03 | 67.03 | -1.80% | 24,307 |
| Sep 24, 2024 | 68.51 | 69.09 | 67.50 | 68.26 | 68.26 | -0.68% | 35,886 |
| Sep 23, 2024 | 70.02 | 70.02 | 68.15 | 68.73 | 68.73 | -1.74% | 20,660 |
| Sep 20, 2024 | 70.40 | 71.00 | 69.15 | 69.95 | 69.95 | -0.57% | 25,198 |
| Sep 19, 2024 | 70.00 | 71.49 | 69.90 | 70.35 | 70.35 | 0.56% | 18,515 |
| Sep 18, 2024 | 70.00 | 70.30 | 69.12 | 69.96 | 69.96 | 0.50% | 12,994 |
| Sep 17, 2024 | 68.00 | 69.72 | 67.97 | 69.61 | 69.61 | 2.62% | 18,091 |
| Sep 16, 2024 | 67.74 | 68.40 | 66.87 | 67.83 | 67.83 | 0.40% | 17,776 |
| Sep 13, 2024 | 66.45 | 68.82 | 66.45 | 67.56 | 67.56 | 1.08% | 24,903 |
| Sep 12, 2024 | 65.30 | 66.98 | 64.50 | 66.84 | 66.84 | 3.39% | 34,086 |
| Sep 11, 2024 | 65.80 | 66.43 | 64.50 | 64.65 | 64.65 | -1.75% | 20,306 |
| Sep 10, 2024 | 66.96 | 66.96 | 65.25 | 65.80 | 65.80 | -0.86% | 37,409 |
| Sep 9, 2024 | 67.01 | 67.88 | 66.25 | 66.37 | 66.37 | -1.19% | 32,262 |
| Sep 6, 2024 | 67.50 | 67.50 | 65.55 | 67.17 | 67.17 | -0.39% | 36,398 |
| Sep 5, 2024 | 68.54 | 68.54 | 67.09 | 67.43 | 67.43 | -0.35% | 11,221 |
| Sep 4, 2024 | 67.38 | 68.65 | 67.38 | 67.67 | 67.67 | -1.23% | 32,225 |
| Sep 3, 2024 | 69.56 | 70.75 | 67.38 | 68.51 | 68.51 | -2.46% | 43,418 |
| Aug 30, 2024 | 68.91 | 70.27 | 68.60 | 70.24 | 70.24 | 1.22% | 26,430 |
| Aug 29, 2024 | 69.00 | 70.01 | 68.92 | 69.39 | 69.39 | -0.04% | 22,129 |
| Aug 28, 2024 | 69.60 | 69.93 | 68.89 | 69.42 | 69.42 | -0.80% | 23,731 |
| Aug 27, 2024 | 69.99 | 70.82 | 69.16 | 69.98 | 69.98 | -0.84% | 17,244 |
| Aug 26, 2024 | 70.62 | 72.00 | 70.44 | 70.57 | 70.57 | -0.24% | 29,390 |
| Aug 23, 2024 | 69.71 | 71.14 | 69.60 | 70.74 | 70.74 | 1.16% | 27,198 |
| Aug 22, 2024 | 70.76 | 70.87 | 69.00 | 69.93 | 69.93 | -1.21% | 45,767 |
| Aug 21, 2024 | 72.00 | 72.08 | 70.18 | 70.79 | 70.79 | -1.38% | 44,842 |
| Aug 20, 2024 | 72.00 | 72.80 | 71.25 | 71.78 | 71.78 | -0.24% | 19,536 |
| Aug 19, 2024 | 73.50 | 73.59 | 71.91 | 71.95 | 71.95 | -1.44% | 31,264 |
| Aug 16, 2024 | 71.47 | 73.00 | 71.11 | 73.00 | 73.00 | 2.82% | 27,654 |
| Aug 15, 2024 | 69.50 | 72.10 | 69.50 | 71.00 | 71.00 | 1.27% | 30,958 |
| Aug 14, 2024 | 70.05 | 70.58 | 69.35 | 70.11 | 70.11 | -0.31% | 34,211 |
| Aug 13, 2024 | 70.73 | 71.45 | 69.50 | 70.33 | 70.33 | 0.26% | 41,672 |
| Aug 12, 2024 | 71.49 | 72.76 | 70.00 | 70.15 | 70.15 | -4.88% | 30,500 |
| Aug 9, 2024 | 73.11 | 74.25 | 72.68 | 73.75 | 71.81 | 0.34% | 53,976 |
| Aug 8, 2024 | 74.36 | 75.10 | 73.39 | 73.50 | 71.56 | -0.11% | 26,740 |
| Aug 7, 2024 | 74.74 | 75.29 | 73.24 | 73.58 | 71.64 | -0.27% | 25,416 |
| Aug 6, 2024 | 74.77 | 75.66 | 73.00 | 73.78 | 71.83 | -1.32% | 37,974 |
| Aug 5, 2024 | 71.55 | 75.99 | 68.57 | 74.77 | 72.80 | 0.77% | 51,472 |
| Aug 2, 2024 | 78.03 | 78.03 | 73.60 | 74.20 | 72.24 | -4.44% | 64,174 |
| Aug 1, 2024 | 78.40 | 79.03 | 77.61 | 77.65 | 75.60 | -0.89% | 17,071 |
| Jul 31, 2024 | 79.14 | 79.14 | 77.62 | 78.35 | 76.28 | -0.24% | 23,162 |
| Jul 30, 2024 | 79.00 | 79.00 | 76.84 | 78.54 | 76.47 | 1.47% | 23,010 |
| Jul 29, 2024 | 79.08 | 79.08 | 76.21 | 77.40 | 75.36 | -1.33% | 19,711 |
| Jul 26, 2024 | 77.00 | 78.98 | 76.43 | 78.44 | 76.37 | 1.44% | 14,420 |
| Jul 25, 2024 | 76.50 | 77.50 | 76.26 | 77.33 | 75.29 | 0.22% | 20,084 |
| Jul 24, 2024 | 77.72 | 77.83 | 76.50 | 77.16 | 75.13 | -2.23% | 20,516 |
| Jul 23, 2024 | 78.80 | 79.43 | 77.66 | 78.92 | 76.84 | 0.20% | 10,945 |
| Jul 22, 2024 | 79.50 | 79.50 | 76.50 | 78.76 | 76.68 | 0.38% | 27,832 |
| Jul 19, 2024 | 78.88 | 78.88 | 77.32 | 78.46 | 76.39 | -0.14% | 12,619 |
| Jul 18, 2024 | 79.09 | 80.09 | 77.70 | 78.57 | 76.50 | -1.24% | 34,939 |
| Jul 17, 2024 | 80.10 | 80.70 | 78.67 | 79.56 | 77.46 | -0.40% | 17,230 |
| Jul 16, 2024 | 78.31 | 80.34 | 77.71 | 79.88 | 77.77 | 1.15% | 28,237 |
| Jul 15, 2024 | 79.29 | 80.00 | 78.00 | 78.97 | 76.89 | -1.03% | 26,063 |
| Jul 12, 2024 | 78.07 | 80.15 | 77.00 | 79.79 | 77.69 | 3.18% | 25,514 |
| Jul 11, 2024 | 76.53 | 77.90 | 76.21 | 77.33 | 75.29 | 1.36% | 6,948 |
| Jul 10, 2024 | 78.06 | 78.99 | 75.19 | 76.29 | 74.28 | -2.45% | 17,717 |
| Jul 9, 2024 | 78.50 | 79.12 | 77.50 | 78.21 | 76.15 | 0.01% | 15,767 |
| Jul 8, 2024 | 79.35 | 80.16 | 77.25 | 78.20 | 76.14 | -0.70% | 26,516 |
| Jul 5, 2024 | 75.62 | 79.07 | 75.62 | 78.75 | 76.67 | 5.00% | 36,232 |
| Jul 3, 2024 | 74.96 | 76.58 | 74.00 | 75.00 | 73.02 | 0.01% | 23,656 |
| Jul 2, 2024 | 74.35 | 74.99 | 74.01 | 74.99 | 73.01 | -0.15% | 12,719 |
| Jul 1, 2024 | 75.11 | 75.82 | 74.33 | 75.10 | 73.12 | -0.74% | 19,058 |
| Jun 28, 2024 | 75.37 | 76.11 | 75.11 | 75.66 | 73.67 | -0.11% | 9,046 |
| Jun 27, 2024 | 76.50 | 77.20 | 75.01 | 75.74 | 73.74 | -0.84% | 14,871 |
| Jun 26, 2024 | 76.28 | 77.97 | 76.10 | 76.38 | 74.37 | -0.14% | 9,136 |
| Jun 25, 2024 | 75.85 | 76.80 | 75.50 | 76.49 | 74.47 | 0.63% | 10,270 |
| Jun 24, 2024 | 75.27 | 76.27 | 75.27 | 76.01 | 74.01 | 0.50% | 22,630 |
| Jun 21, 2024 | 75.00 | 75.82 | 73.78 | 75.63 | 73.64 | 0.81% | 13,716 |
| Jun 20, 2024 | 73.87 | 76.00 | 73.87 | 75.02 | 73.04 | 1.50% | 31,931 |
| Jun 18, 2024 | 74.86 | 74.90 | 73.30 | 73.91 | 71.96 | -0.47% | 19,305 |
| Jun 17, 2024 | 76.29 | 77.32 | 73.48 | 74.26 | 72.30 | -3.56% | 44,569 |
| Jun 14, 2024 | 77.75 | 78.03 | 76.00 | 77.00 | 74.97 | -1.72% | 42,736 |
| Jun 13, 2024 | 77.90 | 78.50 | 77.49 | 78.35 | 76.28 | -0.39% | 19,013 |
| Jun 12, 2024 | 77.75 | 79.59 | 77.50 | 78.66 | 76.59 | 1.25% | 23,897 |
| Jun 11, 2024 | 78.78 | 79.60 | 76.15 | 77.69 | 75.64 | -2.42% | 47,557 |
| Jun 10, 2024 | 79.81 | 79.90 | 78.31 | 79.62 | 77.52 | -0.85% | 41,841 |
| Jun 7, 2024 | 79.73 | 81.46 | 79.67 | 80.30 | 78.18 | -0.66% | 39,536 |
| Jun 6, 2024 | 79.90 | 81.13 | 79.73 | 80.83 | 78.70 | 0.60% | 7,880 |
| Jun 5, 2024 | 80.22 | 80.80 | 79.43 | 80.35 | 78.23 | 0.05% | 24,083 |
| Jun 4, 2024 | 81.89 | 81.89 | 80.06 | 80.31 | 78.19 | -1.63% | 31,201 |
| Jun 3, 2024 | 82.02 | 82.13 | 81.00 | 81.64 | 79.49 | -0.18% | 24,027 |
| May 31, 2024 | 81.84 | 81.99 | 80.77 | 81.79 | 79.63 | 0.57% | 15,015 |
| May 30, 2024 | 81.00 | 82.81 | 81.00 | 81.33 | 79.19 | 0.59% | 15,915 |
| May 29, 2024 | 82.32 | 83.13 | 80.83 | 80.85 | 78.72 | -3.05% | 24,301 |