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 (%)
Mar 31, 2020 5.089 6.107 5.089 5.824 50,891 +0.73(+14.32%)
Mar 30, 2020 5.598 5.767 5.088 5.095 32,962 -0.67(-11.67%)
Mar 27, 2020 6.389 6.389 5.654 5.767 28,084 -0.68(-10.53%)
Mar 26, 2020 5.937 7.633 5.598 6.446 58,576 +0.51(+8.57%)
Mar 25, 2020 5.428 6.220 5.410 5.937 50,740 +0.78(+15.22%)
Mar 24, 2020 4.966 5.322 4.919 5.153 20,208 +0.50(+10.63%)
Mar 23, 2020 4.965 5.259 4.580 4.657 34,518 -0.37(-7.45%)
Mar 20, 2020 5.089 6.050 5.032 5.032 135,312 +0.23(+4.71%)
Mar 19, 2020 4.071 6.163 4.071 4.806 104,468 +1.41(+41.67%)
Mar 18, 2020 5.372 5.372 3.393 3.393 89,685 -0.85(-20.00%)
Mar 17, 2020 5.654 5.654 4.241 4.241 146,425 -0.28(-6.25%)
Mar 16, 2020 7.011 7.011 4.523 4.523 73,917 -2.21(-32.77%)
Mar 13, 2020 6.502 6.795 6.220 6.729 75,676 +0.62(+10.19%)
Mar 12, 2020 7.351 7.351 5.654 6.107 137,148 -1.07(-14.96%)
Mar 11, 2020 7.520 7.699 6.898 7.181 54,331 -0.57(-7.30%)
Mar 10, 2020 8.199 8.428 7.746 7.746 30,362 -0.11(-1.44%)
Mar 09, 2020 9.047 9.103 7.633 7.860 52,007 -1.64(-17.26%)
Mar 06, 2020 9.895 10.35 9.499 9.499 38,342 -0.40(-4.00%)
Mar 05, 2020 10.40 10.63 9.895 9.895 30,584 -0.51(-4.89%)
Mar 04, 2020 11.08 11.25 10.40 10.40 53,899 -0.69(-6.22%)
Mar 03, 2020 11.37 11.48 10.97 11.09 29,299 -0.10(-0.90%)
Mar 02, 2020 11.42 11.82 11.20 11.20 48,339 +0.45(+4.21%)
Feb 28, 2020 11.20 11.62 10.74 10.74 50,120 -0.45(-4.04%)
Feb 27, 2020 12.16 12.16 11.03 11.20 39,253 -0.96(-7.91%)
Feb 26, 2020 12.67 12.89 12.10 12.16 23,627 -0.51(-4.02%)
Feb 25, 2020 13.57 13.85 12.67 12.67 55,757 -1.07(-7.82%)
Feb 24, 2020 13.91 14.42 13.74 13.74 28,169 -0.79(-5.45%)
Feb 21, 2020 14.98 15.01 14.42 14.53 12,309 -0.45(-3.02%)
Feb 20, 2020 14.14 15.10 13.69 14.98 141,137 +0.62(+4.33%)
Feb 19, 2020 15.32 15.32 14.25 14.36 33,775 -0.90(-5.93%)
Feb 18, 2020 15.38 15.44 15.04 15.27 3,836 -0.11(-0.74%)
Feb 14, 2020 15.33 15.61 15.15 15.38 7,675 +0.06(+0.37%)
Feb 13, 2020 15.15 15.78 15.15 15.32 74,677 -0.06(-0.37%)
Feb 12, 2020 15.27 15.49 15.15 15.38 22,644 +0.17(+1.12%)
Feb 11, 2020 14.48 15.22 14.19 15.21 32,821 +0.90(+6.32%)
Feb 10, 2020 14.93 14.93 14.31 14.31 35,134 -0.68(-4.53%)
Feb 07, 2020 14.93 14.98 14.53 14.98 19,949 +0.11(+0.76%)
Feb 06, 2020 15.27 15.27 14.77 14.87 9,089 -0.23(-1.50%)
Feb 05, 2020 14.98 15.27 14.98 15.10 19,402 +0.11(+0.75%)
Feb 04, 2020 15.15 15.44 14.70 14.98 21,793 -0.06(-0.38%)
Feb 03, 2020 14.87 15.27 14.81 15.04 14,625 +0.11(+0.76%)
Jan 31, 2020 15.44 15.72 14.93 14.93 13,883 -0.68(-4.35%)
Jan 30, 2020 14.98 15.83 14.98 15.61 16,539 +0.40(+2.60%)
Jan 29, 2020 15.10 15.44 14.93 15.21 14,287 +0.28(+1.89%)
Jan 28, 2020 15.55 15.55 14.88 14.93 33,971 -0.34(-2.22%)
Jan 27, 2020 15.55 15.55 15.15 15.27 11,216 -0.40(-2.53%)
Jan 24, 2020 15.78 15.78 15.37 15.66 13,387 -0.11(-0.72%)
Jan 23, 2020 15.55 15.89 15.32 15.78 16,611 +0.17(+1.09%)
Jan 22, 2020 16.23 16.29 15.49 15.61 65,176 -0.68(-4.17%)
Jan 21, 2020 16.62 16.62 16.17 16.28 24,108 -0.45(-2.70%)
Jan 17, 2020 16.40 16.85 16.11 16.74 22,796 +0.00(+0.00%)
Jan 16, 2020 16.40 16.79 16.26 16.74 49,532 -0.28(-1.66%)
Jan 15, 2020 16.91 17.08 16.79 17.02 42,493 +0.23(+1.35%)
Jan 14, 2020 17.13 17.19 16.74 16.79 167,854 -0.23(-1.33%)
Jan 13, 2020 16.85 17.19 16.76 17.02 7,163 +0.17(+1.01%)
Jan 10, 2020 16.74 17.08 16.72 16.85 19,383 +0.00(+0.00%)
Jan 09, 2020 17.47 17.47 16.79 16.85 44,108 -0.51(-2.93%)
Jan 08, 2020 16.96 17.58 16.96 17.36 19,580 +0.28(+1.66%)
Jan 07, 2020 17.19 17.19 16.96 17.08 5,065 -0.23(-1.31%)
Jan 06, 2020 16.91 17.30 16.68 17.30 26,596 +0.40(+2.34%)
Jan 03, 2020 17.42 17.42 16.85 16.91 6,826 -0.40(-2.29%)
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.