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 (%)
Nov 30, 2020 4.834 5.151 4.834 5.100 251,098 +0.05(+1.01%)
Nov 27, 2020 5.168 5.259 5.010 5.049 163,768 -0.03(-0.67%)
Nov 25, 2020 5.027 5.278 4.840 5.083 339,032 +0.11(+2.16%)
Nov 24, 2020 4.806 5.343 4.733 4.976 302,927 +0.17(+3.53%)
Nov 23, 2020 4.693 5.202 4.693 4.806 236,657 +0.17(+3.66%)
Nov 20, 2020 4.523 4.693 4.303 4.637 199,829 +0.23(+5.13%)
Nov 19, 2020 4.750 4.750 4.297 4.410 132,432 -0.23(-4.88%)
Nov 18, 2020 4.410 4.750 4.410 4.637 108,316 +0.34(+7.89%)
Nov 17, 2020 4.128 4.467 4.128 4.297 67,327 +0.08(+2.01%)
Nov 16, 2020 4.184 4.314 4.071 4.212 90,230 +0.03(+0.68%)
Nov 13, 2020 3.930 4.229 3.930 4.184 88,056 +0.34(+8.82%)
Nov 12, 2020 3.958 4.128 3.845 3.845 43,958 -0.11(-2.68%)
Nov 11, 2020 3.901 4.212 3.891 3.951 133,574 +0.01(+0.29%)
Nov 10, 2020 3.926 4.128 3.619 3.939 75,729 +0.27(+7.40%)
Nov 09, 2020 3.839 3.958 3.622 3.668 37,108 -0.03(-0.87%)
Nov 06, 2020 3.817 3.871 3.619 3.700 20,090 -0.17(-4.36%)
Nov 05, 2020 3.421 3.957 3.336 3.869 63,223 +0.43(+12.42%)
Nov 04, 2020 3.732 3.732 3.393 3.441 20,738 -0.23(-6.38%)
Nov 03, 2020 3.333 3.878 3.251 3.676 90,019 -0.10(-2.71%)
Nov 02, 2020 3.901 3.958 3.732 3.778 23,851 +0.10(+2.80%)
Oct 30, 2020 3.732 3.896 3.636 3.675 19,277 -0.09(-2.31%)
Oct 29, 2020 3.805 3.914 3.587 3.762 14,835 -0.05(-1.22%)
Oct 28, 2020 4.003 4.071 3.738 3.809 35,506 -0.21(-5.13%)
Oct 27, 2020 4.241 4.241 4.009 4.015 25,621 -0.17(-4.05%)
Oct 26, 2020 4.297 4.354 4.128 4.184 10,230 -0.11(-2.50%)
Oct 23, 2020 4.184 4.382 4.184 4.292 12,450 +0.06(+1.38%)
Oct 22, 2020 4.241 4.302 4.184 4.233 14,197 +0.02(+0.38%)
Oct 21, 2020 4.241 4.309 4.184 4.218 26,125 -0.09(-2.16%)
Oct 20, 2020 4.354 4.441 4.244 4.311 35,438 -0.15(-3.46%)
Oct 19, 2020 4.522 4.522 4.286 4.465 17,584 +0.05(+1.24%)
Oct 16, 2020 4.241 4.491 4.241 4.410 19,949 +0.09(+2.00%)
Oct 15, 2020 4.410 4.410 4.241 4.324 17,306 -0.09(-1.96%)
Oct 14, 2020 4.297 4.476 4.297 4.410 20,725 -0.10(-2.26%)
Oct 13, 2020 4.393 4.523 4.307 4.512 28,361 +0.12(+2.64%)
Oct 12, 2020 4.467 4.608 4.354 4.396 38,760 -0.20(-4.44%)
Oct 09, 2020 4.523 4.685 4.510 4.600 15,987 -0.01(-0.18%)
Oct 08, 2020 4.467 4.637 4.410 4.609 24,716 +0.09(+1.89%)
Oct 07, 2020 4.523 4.538 4.446 4.523 16,426 -0.03(-0.68%)
Oct 06, 2020 4.467 4.637 4.410 4.555 20,116 +0.03(+0.69%)
Oct 05, 2020 4.806 4.806 4.462 4.523 14,076 -0.11(-2.44%)
Oct 02, 2020 4.750 4.750 4.523 4.637 6,985 +0.05(+1.16%)
Oct 01, 2020 4.863 4.863 4.492 4.583 22,342 -0.32(-6.60%)
Sep 30, 2020 4.467 4.907 4.467 4.907 42,250 +0.33(+7.24%)
Sep 29, 2020 4.523 4.693 4.467 4.576 14,822 -0.07(-1.57%)
Sep 28, 2020 4.354 4.693 4.354 4.649 24,167 +0.18(+4.08%)
Sep 25, 2020 4.306 4.521 4.306 4.467 26,245 +0.05(+1.13%)
Sep 24, 2020 4.580 4.580 4.298 4.417 30,284 -0.20(-4.25%)
Sep 23, 2020 4.591 4.752 4.523 4.613 25,359 -0.12(-2.44%)
Sep 22, 2020 4.857 4.857 4.637 4.729 9,581 -0.05(-1.03%)
Sep 21, 2020 4.834 4.835 4.637 4.778 19,798 -0.06(-1.17%)
Sep 18, 2020 4.863 4.863 4.750 4.834 5,411 -0.03(-0.58%)
Sep 17, 2020 4.806 4.877 4.693 4.863 9,152 +0.12(+2.63%)
Sep 16, 2020 4.809 4.862 4.714 4.738 6,896 -0.07(-1.41%)
Sep 15, 2020 4.806 4.860 4.637 4.806 8,471 +0.00(+0.00%)
Sep 14, 2020 4.863 4.877 4.733 4.806 3,417 +0.06(+1.20%)
Sep 11, 2020 4.802 4.806 4.693 4.749 16,995 -0.20(-4.06%)
Sep 10, 2020 4.863 5.038 4.835 4.950 18,874 -0.05(-1.07%)
Sep 09, 2020 5.089 5.089 4.809 5.004 9,734 -0.03(-0.56%)
Sep 08, 2020 4.840 5.087 4.750 5.032 20,991 +0.17(+3.46%)
Sep 04, 2020 4.863 5.089 4.722 4.863 29,676 -0.07(-1.48%)
Sep 03, 2020 4.919 5.005 4.806 4.936 25,154 -0.01(-0.18%)
Sep 02, 2020 4.919 5.089 4.919 4.945 18,122 -0.09(-1.73%)
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.