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

Cvr Partners LP (NY: UAN )

81.78 +0.38 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 5.386 5.676 5.213 5.676 48,752 +0.30(+5.65%)
Apr 29, 2020 5.164 5.502 5.161 5.372 73,734 +0.22(+4.20%)
Apr 28, 2020 5.195 5.211 4.981 5.156 15,790 +0.04(+0.87%)
Apr 27, 2020 4.923 5.213 4.865 5.111 38,390 +0.11(+2.16%)
Apr 24, 2020 5.237 5.264 4.903 5.003 17,403 +0.02(+0.30%)
Apr 23, 2020 5.271 5.386 4.923 4.988 32,314 -0.05(-1.01%)
Apr 22, 2020 5.328 5.386 4.949 5.039 31,800 -0.16(-3.04%)
Apr 21, 2020 5.328 5.484 5.155 5.197 13,134 -0.15(-2.78%)
Apr 20, 2020 5.213 5.489 5.213 5.346 25,574 -0.07(-1.24%)
Apr 17, 2020 5.328 5.617 5.299 5.413 18,560 +0.09(+1.79%)
Apr 16, 2020 5.444 5.734 5.271 5.318 20,036 -0.36(-6.40%)
Apr 15, 2020 5.690 5.792 5.387 5.682 22,546 -0.40(-6.57%)
Apr 14, 2020 5.792 6.197 5.622 6.081 50,790 +0.06(+0.96%)
Apr 13, 2020 5.966 6.023 5.502 6.023 24,293 +0.41(+7.22%)
Apr 09, 2020 5.502 5.966 5.502 5.618 32,822 +0.17(+3.18%)
Apr 08, 2020 5.444 5.734 5.419 5.445 21,314 -0.03(-0.59%)
Apr 07, 2020 5.676 5.966 5.339 5.477 52,050 -0.02(-0.45%)
Apr 06, 2020 6.197 6.197 5.502 5.502 26,527 +0.10(+1.90%)
Apr 03, 2020 5.444 5.688 5.328 5.400 14,106 +0.01(+0.25%)
Apr 02, 2020 5.271 5.670 5.271 5.386 12,834 +0.03(+0.57%)
Apr 01, 2020 5.271 5.689 5.271 5.356 13,953 -0.61(-10.22%)
Mar 31, 2020 5.213 6.255 5.213 5.966 49,683 +0.75(+14.32%)
Mar 30, 2020 5.734 5.908 5.212 5.218 32,180 -0.69(-11.67%)
Mar 27, 2020 6.545 6.545 5.792 5.908 27,418 -0.70(-10.53%)
Mar 26, 2020 6.081 7.819 5.734 6.603 57,186 +0.52(+8.57%)
Mar 25, 2020 5.560 6.371 5.542 6.081 49,535 +0.80(+15.22%)
Mar 24, 2020 5.087 5.452 5.039 5.278 19,729 +0.51(+10.63%)
Mar 23, 2020 5.085 5.386 4.691 4.771 33,698 -0.38(-7.45%)
Mar 20, 2020 5.213 6.197 5.155 5.155 132,100 +0.23(+4.71%)
Mar 19, 2020 4.170 6.313 4.170 4.923 101,989 +1.45(+41.67%)
Mar 18, 2020 5.502 5.502 3.475 3.475 87,557 -0.87(-20.00%)
Mar 17, 2020 5.792 5.792 4.344 4.344 142,950 -0.29(-6.25%)
Mar 16, 2020 7.182 7.182 4.633 4.633 72,162 -2.26(-32.77%)
Mar 13, 2020 6.661 6.961 6.371 6.892 73,880 +0.64(+10.19%)
Mar 12, 2020 7.529 7.529 5.792 6.255 133,893 -1.10(-14.96%)
Mar 11, 2020 7.703 7.887 7.066 7.356 53,041 -0.58(-7.30%)
Mar 10, 2020 8.398 8.633 7.935 7.935 29,641 -0.12(-1.44%)
Mar 09, 2020 9.267 9.325 7.819 8.051 50,772 -1.68(-17.26%)
Mar 06, 2020 10.14 10.60 9.730 9.730 37,432 -0.41(-4.00%)
Mar 05, 2020 10.66 10.89 10.14 10.14 29,858 -0.52(-4.89%)
Mar 04, 2020 11.35 11.53 10.66 10.66 52,620 -0.71(-6.22%)
Mar 03, 2020 11.64 11.76 11.24 11.36 28,603 -0.10(-0.90%)
Mar 02, 2020 11.70 12.10 11.47 11.47 47,192 +0.46(+4.21%)
Feb 28, 2020 11.47 11.90 11.00 11.00 48,931 -0.46(-4.04%)
Feb 27, 2020 12.45 12.45 11.29 11.47 38,321 -0.98(-7.91%)
Feb 26, 2020 12.97 13.21 12.39 12.45 23,066 -0.52(-4.02%)
Feb 25, 2020 13.90 14.19 12.97 12.97 54,434 -1.10(-7.82%)
Feb 24, 2020 14.25 14.77 14.07 14.07 27,501 -0.81(-5.45%)
Feb 21, 2020 15.35 15.38 14.77 14.88 12,017 -0.46(-3.02%)
Feb 20, 2020 14.48 15.46 14.02 15.35 137,787 +0.64(+4.33%)
Feb 19, 2020 15.70 15.70 14.60 14.71 32,973 -0.93(-5.93%)
Feb 18, 2020 15.75 15.81 15.41 15.64 3,744 -0.12(-0.74%)
Feb 14, 2020 15.71 15.99 15.52 15.75 7,493 +0.06(+0.37%)
Feb 13, 2020 15.52 16.16 15.52 15.70 72,905 -0.06(-0.37%)
Feb 12, 2020 15.64 15.87 15.52 15.75 22,106 +0.17(+1.11%)
Feb 11, 2020 14.83 15.59 14.54 15.58 32,042 +0.93(+6.32%)
Feb 10, 2020 15.29 15.29 14.65 14.65 34,300 -0.70(-4.53%)
Feb 07, 2020 15.29 15.35 14.88 15.35 19,475 +0.12(+0.76%)
Feb 06, 2020 15.64 15.64 15.13 15.23 8,873 -0.23(-1.50%)
Feb 05, 2020 15.35 15.64 15.35 15.46 18,942 +0.12(+0.76%)
Feb 04, 2020 15.52 15.81 15.06 15.35 21,275 -0.06(-0.38%)
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.