Cvr Partners LP (NY: UAN )

70.24 +0.85 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 68.91 70.27 68.60 70.24 26,430 +0.85(+1.22%)
Aug 29, 2024 69.00 70.01 68.92 69.39 22,129 -0.03(-0.04%)
Aug 28, 2024 69.60 69.93 68.89 69.42 23,731 -0.56(-0.80%)
Aug 27, 2024 69.99 70.82 69.16 69.98 17,236 -0.59(-0.84%)
Aug 26, 2024 70.62 72.00 70.44 70.57 29,390 -0.17(-0.24%)
Aug 23, 2024 69.71 71.14 69.60 70.74 27,198 +0.81(+1.16%)
Aug 22, 2024 70.76 70.86 69.00 69.93 45,767 -0.86(-1.21%)
Aug 21, 2024 72.00 72.08 70.18 70.79 44,834 -0.99(-1.38%)
Aug 20, 2024 72.00 72.80 71.25 71.78 19,536 -0.17(-0.24%)
Aug 19, 2024 73.50 73.59 71.91 71.95 31,264 -1.05(-1.44%)
Aug 16, 2024 71.47 73.00 71.11 73.00 27,654 +2.00(+2.82%)
Aug 15, 2024 69.50 72.10 69.50 71.00 30,958 +0.89(+1.27%)
Aug 14, 2024 70.05 70.58 69.35 70.11 34,209 -0.22(-0.31%)
Aug 13, 2024 70.73 71.45 69.49 70.33 41,596 +0.18(+0.26%)
Aug 12, 2024 71.49 72.76 70.00 70.15 30,496 -1.70(-2.37%)
Aug 09, 2024 71.23 72.34 70.81 71.85 55,403 +0.24(+0.34%)
Aug 08, 2024 72.44 73.17 71.50 71.61 27,447 -0.08(-0.11%)
Aug 07, 2024 72.81 73.35 71.35 71.68 26,088 -0.19(-0.27%)
Aug 06, 2024 72.84 73.71 71.12 71.88 38,978 -0.96(-1.32%)
Aug 05, 2024 69.71 74.03 66.80 72.84 52,831 +0.56(+0.77%)
Aug 02, 2024 76.02 76.02 71.70 72.29 65,871 -3.36(-4.44%)
Aug 01, 2024 76.38 76.99 75.61 75.65 17,522 -0.68(-0.89%)
Jul 31, 2024 77.10 77.10 75.62 76.33 23,764 -0.19(-0.24%)
Jul 30, 2024 76.96 76.96 74.86 76.52 23,618 +1.11(+1.47%)
Jul 29, 2024 77.04 77.04 74.25 75.41 20,224 -1.01(-1.33%)
Jul 26, 2024 75.02 76.95 74.46 76.42 14,801 +1.08(+1.44%)
Jul 25, 2024 74.53 75.50 74.30 75.34 20,615 +0.17(+0.22%)
Jul 24, 2024 75.72 75.82 74.53 75.17 21,058 -1.71(-2.23%)
Jul 23, 2024 76.77 77.38 75.66 76.89 11,215 +0.16(+0.20%)
Jul 22, 2024 77.45 77.45 74.53 76.73 28,567 +0.29(+0.38%)
Jul 19, 2024 76.85 76.85 75.33 76.44 12,952 -0.11(-0.14%)
Jul 18, 2024 77.05 78.03 75.70 76.55 35,862 -0.96(-1.24%)
Jul 17, 2024 78.04 78.62 76.64 77.51 17,681 -0.31(-0.40%)
Jul 16, 2024 76.29 78.27 75.71 77.82 28,983 +0.89(+1.15%)
Jul 15, 2024 77.25 77.94 75.99 76.94 26,752 -0.80(-1.03%)
Jul 12, 2024 76.06 78.09 75.02 77.73 26,188 +2.40(+3.18%)
Jul 11, 2024 74.56 75.89 74.25 75.34 7,131 +1.01(+1.36%)
Jul 10, 2024 76.05 76.95 73.25 74.32 18,164 -1.87(-2.45%)
Jul 09, 2024 76.48 77.08 75.50 76.20 16,183 +0.01(+0.01%)
Jul 08, 2024 77.31 78.09 75.26 76.19 27,215 -0.54(-0.70%)
Jul 05, 2024 73.67 77.03 73.67 76.72 37,190 +3.65(+5.00%)
Jul 03, 2024 73.03 74.61 72.09 73.07 24,281 +0.01(+0.01%)
Jul 02, 2024 72.43 73.06 72.10 73.06 13,055 -0.11(-0.15%)
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.