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

Cvr Partners LP (NY: UAN )

77.00 -1.35 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 5.712 5.927 5.600 5.600 22,589 -0.06(-0.99%)
Jul 30, 2020 5.264 5.936 5.264 5.656 37,953 +0.33(+6.13%)
Jul 29, 2020 5.264 5.446 5.264 5.329 15,829 +0.07(+1.24%)
Jul 28, 2020 5.183 5.404 5.183 5.264 10,289 -0.08(-1.48%)
Jul 27, 2020 5.477 5.544 5.264 5.343 17,201 -0.03(-0.61%)
Jul 24, 2020 5.253 5.437 5.142 5.376 26,000 +0.32(+6.23%)
Jul 23, 2020 5.040 5.376 5.040 5.061 21,899 +0.00(+0.01%)
Jul 22, 2020 4.989 5.411 4.984 5.060 20,731 +0.07(+1.41%)
Jul 21, 2020 4.928 5.387 4.928 4.989 31,059 +0.10(+1.95%)
Jul 20, 2020 5.129 5.358 4.872 4.894 29,090 -0.26(-5.10%)
Jul 17, 2020 5.320 5.518 5.051 5.157 35,643 -0.05(-0.97%)
Jul 16, 2020 5.040 5.378 4.816 5.208 71,950 +0.27(+5.53%)
Jul 15, 2020 4.795 5.040 4.773 4.935 22,294 +0.20(+4.28%)
Jul 14, 2020 4.872 5.040 4.725 4.732 28,967 -0.08(-1.76%)
Jul 13, 2020 4.536 5.016 4.536 4.817 17,864 +0.23(+4.90%)
Jul 10, 2020 4.480 4.855 4.480 4.592 53,340 -0.23(-4.78%)
Jul 09, 2020 5.040 5.040 4.816 4.823 20,164 -0.11(-2.14%)
Jul 08, 2020 4.648 5.096 4.648 4.928 20,468 +0.33(+7.16%)
Jul 07, 2020 5.096 5.151 4.536 4.599 30,581 -0.48(-9.39%)
Jul 06, 2020 5.096 5.264 5.040 5.075 20,650 +0.09(+1.83%)
Jul 02, 2020 5.152 5.374 4.941 4.984 29,554 -0.03(-0.68%)
Jul 01, 2020 5.208 5.425 5.000 5.018 27,791 +0.26(+5.42%)
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%)
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.