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

Cvr Partners LP (NY: UAN )

85.52 +2.02 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.100 5.201 5.061 5.163 20,479 -0.04(-0.75%)
May 28, 2020 5.202 5.303 5.089 5.202 25,714 -0.11(-2.13%)
May 27, 2020 5.429 5.429 5.063 5.315 30,024 -0.06(-1.05%)
May 26, 2020 5.259 5.485 5.202 5.372 43,954 +0.18(+3.42%)
May 22, 2020 5.259 5.259 5.145 5.194 5,730 +0.08(+1.50%)
May 21, 2020 5.259 5.259 5.089 5.117 17,707 -0.14(-2.69%)
May 20, 2020 5.089 5.282 5.089 5.259 10,272 +0.05(+1.05%)
May 19, 2020 5.257 5.257 4.984 5.204 12,580 -0.01(-0.10%)
May 18, 2020 5.089 5.372 5.089 5.209 25,267 +0.23(+4.68%)
May 15, 2020 5.032 5.086 4.892 4.976 16,872 -0.11(-2.22%)
May 14, 2020 5.372 5.372 4.852 5.089 32,826 -0.11(-2.13%)
May 13, 2020 5.372 5.372 5.146 5.200 23,030 -0.23(-4.22%)
May 12, 2020 5.455 5.483 5.316 5.429 17,778 +0.06(+1.05%)
May 11, 2020 5.654 5.654 5.089 5.372 36,358 -0.25(-4.51%)
May 08, 2020 5.031 5.654 4.863 5.626 68,637 +0.65(+13.09%)
May 07, 2020 5.095 5.131 4.580 4.975 70,959 +0.31(+6.64%)
May 06, 2020 4.523 4.806 4.467 4.665 43,745 +0.17(+3.77%)
May 05, 2020 4.580 4.665 4.468 4.495 55,108 -0.01(-0.31%)
May 04, 2020 4.580 4.581 4.466 4.509 27,955 -0.06(-1.32%)
May 01, 2020 5.456 5.456 4.467 4.570 126,770 -0.97(-17.53%)
Apr 30, 2020 5.259 5.541 5.089 5.541 49,937 +0.30(+5.65%)
Apr 29, 2020 5.041 5.372 5.039 5.245 75,526 +0.21(+4.20%)
Apr 28, 2020 5.072 5.088 4.863 5.033 16,173 +0.04(+0.87%)
Apr 27, 2020 4.806 5.089 4.749 4.990 39,323 +0.11(+2.16%)
Apr 24, 2020 5.113 5.139 4.786 4.884 17,827 +0.01(+0.30%)
Apr 23, 2020 5.145 5.259 4.806 4.870 33,099 -0.05(-1.01%)
Apr 22, 2020 5.202 5.259 4.831 4.919 32,574 -0.15(-3.04%)
Apr 21, 2020 5.202 5.354 5.032 5.074 13,454 -0.15(-2.78%)
Apr 20, 2020 5.089 5.359 5.089 5.219 26,195 -0.07(-1.24%)
Apr 17, 2020 5.202 5.484 5.174 5.285 19,011 +0.09(+1.79%)
Apr 16, 2020 5.315 5.598 5.146 5.192 20,523 -0.36(-6.40%)
Apr 15, 2020 5.555 5.654 5.259 5.547 23,095 -0.39(-6.57%)
Apr 14, 2020 5.654 6.050 5.489 5.937 52,025 +0.06(+0.96%)
Apr 13, 2020 5.824 5.880 5.372 5.880 24,884 +0.40(+7.22%)
Apr 09, 2020 5.372 5.824 5.372 5.485 33,620 +0.17(+3.18%)
Apr 08, 2020 5.315 5.598 5.290 5.316 21,832 -0.03(-0.59%)
Apr 07, 2020 5.541 5.824 5.213 5.347 53,315 -0.02(-0.45%)
Apr 06, 2020 6.050 6.050 5.372 5.372 27,172 +0.10(+1.90%)
Apr 03, 2020 5.315 5.553 5.202 5.272 14,449 +0.01(+0.25%)
Apr 02, 2020 5.146 5.536 5.146 5.259 13,146 +0.03(+0.57%)
Apr 01, 2020 5.145 5.554 5.145 5.229 14,293 -0.60(-10.22%)
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%)
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.