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

Cvr Partners LP (NY: UAN )

79.62 -0.68 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 5.012 5.225 4.681 4.760 174,370 -0.23(-4.64%)
Jun 29, 2020 5.096 5.207 4.935 4.992 27,759 -0.10(-2.04%)
Jun 26, 2020 5.264 5.376 4.872 5.096 58,341 -0.17(-3.19%)
Jun 25, 2020 5.264 5.515 5.152 5.264 26,973 +0.00(+0.06%)
Jun 24, 2020 5.446 5.488 5.208 5.260 23,193 -0.18(-3.28%)
Jun 23, 2020 5.459 5.655 5.376 5.439 12,726 -0.05(-0.83%)
Jun 22, 2020 5.208 5.712 5.208 5.484 31,009 -0.03(-0.57%)
Jun 19, 2020 5.880 5.936 5.516 5.516 28,250 -0.08(-1.50%)
Jun 18, 2020 5.712 5.824 5.600 5.600 26,376 -0.25(-4.31%)
Jun 17, 2020 6.216 6.216 5.768 5.852 26,100 -0.25(-4.13%)
Jun 16, 2020 6.048 6.272 5.880 6.104 23,747 +0.22(+3.81%)
Jun 15, 2020 5.600 6.048 5.600 5.880 27,585 +0.28(+5.00%)
Jun 12, 2020 5.566 5.878 5.432 5.600 38,501 +0.23(+4.21%)
Jun 11, 2020 5.880 6.160 5.264 5.374 57,234 -0.95(-15.08%)
Jun 10, 2020 6.608 6.795 6.216 6.328 36,029 -0.22(-3.42%)
Jun 09, 2020 7.168 7.392 6.552 6.552 45,354 -0.73(-10.00%)
Jun 08, 2020 7.560 7.784 7.056 7.280 71,190 +0.22(+3.17%)
Jun 05, 2020 6.720 7.504 6.251 7.056 87,234 +0.06(+0.80%)
Jun 04, 2020 6.552 7.168 6.384 7.000 64,731 +1.01(+16.82%)
Jun 03, 2020 5.376 6.160 5.312 5.992 87,901 +0.62(+11.45%)
Jun 02, 2020 5.131 5.376 5.096 5.376 16,931 +0.09(+1.65%)
Jun 01, 2020 5.152 5.291 5.034 5.289 27,068 +0.18(+3.44%)
May 29, 2020 5.051 5.151 5.012 5.113 20,679 -0.04(-0.75%)
May 28, 2020 5.152 5.252 5.040 5.152 25,964 -0.11(-2.13%)
May 27, 2020 5.376 5.376 5.015 5.264 30,316 -0.06(-1.05%)
May 26, 2020 5.208 5.432 5.152 5.320 44,381 +0.18(+3.42%)
May 22, 2020 5.208 5.208 5.096 5.144 5,785 +0.08(+1.50%)
May 21, 2020 5.208 5.208 5.040 5.068 17,879 -0.14(-2.69%)
May 20, 2020 5.040 5.231 5.040 5.208 10,372 +0.05(+1.05%)
May 19, 2020 5.207 5.207 4.936 5.154 12,702 -0.01(-0.10%)
May 18, 2020 5.040 5.320 5.040 5.159 25,513 +0.23(+4.68%)
May 15, 2020 4.984 5.037 4.845 4.928 17,036 -0.11(-2.22%)
May 14, 2020 5.320 5.320 4.805 5.040 33,146 -0.11(-2.13%)
May 13, 2020 5.320 5.320 5.096 5.150 23,254 -0.23(-4.22%)
May 12, 2020 5.402 5.430 5.264 5.376 17,951 +0.06(+1.05%)
May 11, 2020 5.600 5.600 5.040 5.320 36,712 -0.25(-4.51%)
May 08, 2020 4.983 5.600 4.816 5.572 69,305 +0.65(+13.09%)
May 07, 2020 5.045 5.082 4.536 4.927 71,650 +0.31(+6.64%)
May 06, 2020 4.480 4.759 4.424 4.620 44,170 +0.17(+3.77%)
May 05, 2020 4.536 4.620 4.425 4.452 55,644 -0.01(-0.31%)
May 04, 2020 4.536 4.537 4.423 4.466 28,227 -0.06(-1.32%)
May 01, 2020 5.404 5.404 4.424 4.526 128,003 -0.96(-17.53%)
Apr 30, 2020 5.208 5.488 5.040 5.488 50,423 +0.29(+5.65%)
Apr 29, 2020 4.993 5.320 4.990 5.194 76,261 +0.21(+4.20%)
Apr 28, 2020 5.023 5.039 4.816 4.985 16,331 +0.04(+0.87%)
Apr 27, 2020 4.760 5.040 4.703 4.942 39,706 +0.10(+2.16%)
Apr 24, 2020 5.063 5.089 4.740 4.837 18,000 +0.01(+0.30%)
Apr 23, 2020 5.096 5.208 4.760 4.823 33,422 -0.05(-1.01%)
Apr 22, 2020 5.152 5.208 4.785 4.872 32,890 -0.15(-3.04%)
Apr 21, 2020 5.152 5.302 4.984 5.025 13,585 -0.14(-2.78%)
Apr 20, 2020 5.040 5.307 5.040 5.169 26,450 -0.06(-1.24%)
Apr 17, 2020 5.152 5.431 5.124 5.234 19,197 +0.09(+1.79%)
Apr 16, 2020 5.264 5.544 5.096 5.142 20,723 -0.35(-6.40%)
Apr 15, 2020 5.501 5.600 5.208 5.493 23,319 -0.39(-6.57%)
Apr 14, 2020 5.600 5.992 5.436 5.880 52,531 +0.06(+0.96%)
Apr 13, 2020 5.768 5.824 5.320 5.824 25,126 +0.39(+7.22%)
Apr 09, 2020 5.320 5.768 5.320 5.432 33,947 +0.17(+3.18%)
Apr 08, 2020 5.264 5.544 5.239 5.264 22,045 -0.03(-0.59%)
Apr 07, 2020 5.488 5.768 5.162 5.296 53,834 -0.02(-0.45%)
Apr 06, 2020 5.992 5.992 5.320 5.320 27,437 +0.10(+1.90%)
Apr 03, 2020 5.264 5.500 5.152 5.221 14,589 +0.01(+0.25%)
Apr 02, 2020 5.096 5.482 5.096 5.208 13,274 +0.03(+0.57%)
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.