Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Partners LP (NY: UAN )

82.00 -0.99 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.696 3.858 3.601 3.640 19,464 -0.09(-2.31%)
Oct 29, 2020 3.769 3.876 3.553 3.726 14,979 -0.05(-1.22%)
Oct 28, 2020 3.965 4.032 3.702 3.772 35,851 -0.20(-5.13%)
Oct 27, 2020 4.200 4.200 3.970 3.976 25,871 -0.17(-4.05%)
Oct 26, 2020 4.256 4.312 4.088 4.144 10,330 -0.11(-2.50%)
Oct 23, 2020 4.144 4.340 4.144 4.250 12,571 +0.06(+1.38%)
Oct 22, 2020 4.200 4.260 4.144 4.193 14,336 +0.02(+0.38%)
Oct 21, 2020 4.200 4.267 4.144 4.177 26,380 -0.09(-2.16%)
Oct 20, 2020 4.312 4.398 4.203 4.269 35,783 -0.15(-3.46%)
Oct 19, 2020 4.478 4.478 4.245 4.422 17,755 +0.05(+1.24%)
Oct 16, 2020 4.200 4.448 4.200 4.368 20,143 +0.09(+2.00%)
Oct 15, 2020 4.368 4.368 4.200 4.282 17,474 -0.09(-1.96%)
Oct 14, 2020 4.256 4.433 4.256 4.368 20,927 -0.10(-2.26%)
Oct 13, 2020 4.351 4.479 4.265 4.469 28,637 +0.11(+2.64%)
Oct 12, 2020 4.424 4.564 4.312 4.354 39,137 -0.20(-4.44%)
Oct 09, 2020 4.480 4.639 4.466 4.556 16,143 -0.01(-0.18%)
Oct 08, 2020 4.424 4.592 4.368 4.564 24,957 +0.08(+1.89%)
Oct 07, 2020 4.480 4.494 4.403 4.480 16,586 -0.03(-0.68%)
Oct 06, 2020 4.424 4.592 4.368 4.511 20,312 +0.03(+0.69%)
Oct 05, 2020 4.760 4.760 4.419 4.480 14,213 -0.11(-2.44%)
Oct 02, 2020 4.704 4.704 4.480 4.592 7,053 +0.05(+1.16%)
Oct 01, 2020 4.816 4.816 4.449 4.539 22,560 -0.32(-6.60%)
Sep 30, 2020 4.424 4.860 4.424 4.860 42,662 +0.33(+7.24%)
Sep 29, 2020 4.480 4.648 4.424 4.532 14,966 -0.07(-1.57%)
Sep 28, 2020 4.312 4.648 4.312 4.604 24,402 +0.18(+4.08%)
Sep 25, 2020 4.265 4.478 4.265 4.424 26,500 +0.05(+1.13%)
Sep 24, 2020 4.536 4.536 4.256 4.375 30,578 -0.19(-4.25%)
Sep 23, 2020 4.547 4.707 4.480 4.569 25,606 -0.11(-2.44%)
Sep 22, 2020 4.810 4.810 4.592 4.683 9,674 -0.05(-1.03%)
Sep 21, 2020 4.788 4.788 4.592 4.732 19,991 -0.06(-1.17%)
Sep 18, 2020 4.816 4.816 4.704 4.788 5,464 -0.03(-0.58%)
Sep 17, 2020 4.760 4.830 4.648 4.816 9,241 +0.12(+2.63%)
Sep 16, 2020 4.763 4.815 4.669 4.693 6,963 -0.07(-1.41%)
Sep 15, 2020 4.760 4.814 4.592 4.760 8,553 +0.00(+0.00%)
Sep 14, 2020 4.816 4.830 4.687 4.760 3,450 +0.06(+1.20%)
Sep 11, 2020 4.756 4.759 4.648 4.703 17,161 -0.20(-4.06%)
Sep 10, 2020 4.816 4.989 4.788 4.902 19,057 -0.05(-1.07%)
Sep 09, 2020 5.040 5.040 4.763 4.955 9,829 -0.03(-0.56%)
Sep 08, 2020 4.793 5.038 4.704 4.983 21,195 +0.17(+3.46%)
Sep 04, 2020 4.816 5.040 4.676 4.816 29,965 -0.07(-1.48%)
Sep 03, 2020 4.872 4.956 4.760 4.889 25,399 -0.01(-0.18%)
Sep 02, 2020 4.872 5.040 4.872 4.898 18,299 -0.09(-1.73%)
Sep 01, 2020 5.201 5.201 4.883 4.984 46,098 -0.17(-3.25%)
Aug 31, 2020 5.096 5.151 4.882 5.151 35,321 -0.06(-1.09%)
Aug 28, 2020 4.984 5.291 4.872 5.208 26,215 +0.34(+6.90%)
Aug 27, 2020 4.872 5.175 4.872 4.872 13,212 +0.00(+0.00%)
Aug 26, 2020 4.928 5.040 4.872 4.872 13,448 -0.06(-1.14%)
Aug 25, 2020 5.096 5.152 4.928 4.928 20,594 -0.17(-3.30%)
Aug 24, 2020 4.984 5.212 4.816 5.096 23,678 +0.11(+2.25%)
Aug 21, 2020 5.264 5.375 4.844 4.984 82,627 -0.29(-5.52%)
Aug 20, 2020 5.544 5.600 5.209 5.275 38,711 -0.27(-4.85%)
Aug 19, 2020 5.768 6.048 5.544 5.544 40,143 -0.11(-1.98%)
Aug 18, 2020 5.488 6.104 5.376 5.656 119,351 +0.17(+3.06%)
Aug 17, 2020 5.432 5.505 5.209 5.488 39,318 +0.17(+3.16%)
Aug 14, 2020 5.375 5.375 5.097 5.320 17,464 -0.06(-1.04%)
Aug 13, 2020 5.376 5.656 5.320 5.376 52,913 -0.02(-0.36%)
Aug 12, 2020 5.367 5.684 5.306 5.395 25,899 +0.03(+0.53%)
Aug 11, 2020 5.320 5.544 5.152 5.367 35,478 +0.07(+1.31%)
Aug 10, 2020 5.096 5.420 5.096 5.297 34,358 +0.17(+3.37%)
Aug 07, 2020 5.591 5.591 5.096 5.125 37,572 -0.20(-3.80%)
Aug 06, 2020 5.376 5.992 5.320 5.328 63,351 -0.05(-0.90%)
Aug 05, 2020 5.264 5.712 5.264 5.376 21,318 -0.01(-0.23%)
Aug 04, 2020 5.027 5.880 5.027 5.388 44,517 -0.83(-13.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.