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

Cvr Partners LP (NY: UAN )

81.79 +0.46 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 8.971 8.971 8.971 53,840 +0.07(+0.75%)
Dec 30, 2020 8.708 8.971 8.534 8.904 53,840 +0.15(+1.73%)
Dec 29, 2020 8.937 8.937 8.251 8.753 137,966 -0.06(-0.64%)
Dec 28, 2020 8.461 9.257 8.461 8.809 156,267 +0.32(+3.76%)
Dec 24, 2020 8.355 8.545 8.355 8.489 22,500 +0.08(+0.93%)
Dec 23, 2020 8.394 8.495 8.389 8.411 50,406 +0.08(+1.01%)
Dec 22, 2020 8.249 8.484 8.181 8.327 63,625 +0.09(+1.09%)
Dec 21, 2020 8.064 8.596 8.064 8.237 66,750 +0.01(+0.07%)
Dec 18, 2020 8.176 8.467 8.149 8.232 88,395 +0.13(+1.59%)
Dec 17, 2020 7.750 8.153 7.706 8.103 75,150 +0.35(+4.55%)
Dec 16, 2020 7.901 8.086 7.739 7.750 99,663 -0.22(-2.74%)
Dec 15, 2020 8.002 8.618 7.969 7.969 110,235 +0.02(+0.28%)
Dec 14, 2020 8.400 8.601 7.946 7.946 75,507 -0.43(-5.08%)
Dec 11, 2020 8.036 8.736 7.991 8.372 166,790 +0.25(+3.10%)
Dec 10, 2020 6.753 8.467 6.731 8.120 272,935 +1.38(+20.43%)
Dec 09, 2020 6.160 7.067 6.160 6.742 230,339 +0.58(+9.36%)
Dec 08, 2020 6.160 6.325 6.160 6.165 124,201 +0.01(+0.09%)
Dec 07, 2020 6.406 6.490 6.160 6.160 300,857 -0.38(-5.74%)
Dec 04, 2020 6.233 6.650 6.233 6.535 171,255 +0.20(+3.18%)
Dec 03, 2020 6.227 6.524 6.221 6.333 125,727 +0.11(+1.71%)
Dec 02, 2020 5.639 6.429 5.639 6.227 246,218 +0.51(+8.91%)
Dec 01, 2020 5.040 5.824 4.989 5.717 461,449 +0.67(+13.19%)
Nov 30, 2020 4.788 5.101 4.788 5.051 253,541 +0.05(+1.01%)
Nov 27, 2020 5.118 5.208 4.961 5.001 165,362 -0.03(-0.67%)
Nov 25, 2020 4.978 5.227 4.793 5.034 342,331 +0.11(+2.16%)
Nov 24, 2020 4.760 5.292 4.687 4.928 305,875 +0.17(+3.53%)
Nov 23, 2020 4.648 5.152 4.648 4.760 238,960 +0.17(+3.66%)
Nov 20, 2020 4.480 4.648 4.261 4.592 201,773 +0.22(+5.13%)
Nov 19, 2020 4.704 4.704 4.256 4.368 133,720 -0.22(-4.88%)
Nov 18, 2020 4.368 4.704 4.368 4.592 109,370 +0.34(+7.89%)
Nov 17, 2020 4.088 4.424 4.088 4.256 67,982 +0.08(+2.01%)
Nov 16, 2020 4.144 4.273 4.032 4.172 91,108 +0.03(+0.68%)
Nov 13, 2020 3.892 4.189 3.892 4.144 88,913 +0.34(+8.82%)
Nov 12, 2020 3.920 4.088 3.808 3.808 44,385 -0.10(-2.68%)
Nov 11, 2020 3.864 4.172 3.853 3.913 134,874 +0.01(+0.29%)
Nov 10, 2020 3.889 4.088 3.584 3.901 76,466 +0.27(+7.40%)
Nov 09, 2020 3.802 3.920 3.587 3.633 37,470 -0.03(-0.87%)
Nov 06, 2020 3.780 3.834 3.584 3.665 20,286 -0.17(-4.36%)
Nov 05, 2020 3.388 3.919 3.304 3.831 63,838 +0.42(+12.42%)
Nov 04, 2020 3.696 3.696 3.360 3.408 20,940 -0.23(-6.38%)
Nov 03, 2020 3.301 3.840 3.219 3.640 90,895 -0.10(-2.71%)
Nov 02, 2020 3.864 3.920 3.696 3.742 24,083 +0.10(+2.80%)
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%)
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.