Australia markets closed

CVR Partners, LP (UAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.87+3.46 (+4.41%)
At close: 04:00PM EDT
82.21 +0.39 (+0.48%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202478.7882.2478.7181.8781.8751,507
25 Apr 202475.6878.4175.5478.4178.4124,000
24 Apr 202476.7677.2675.0075.6875.6822,800
23 Apr 202475.5077.5875.0076.8076.8018,000
22 Apr 202476.3876.6075.0575.5575.5522,000
19 Apr 202475.4077.3774.9576.5876.5839,100
18 Apr 202476.5677.0375.5275.8575.8510,800
17 Apr 202478.2778.4075.7376.2076.2023,800
16 Apr 202478.0078.8476.8077.7477.7416,400
15 Apr 202478.1079.8377.5177.7677.7617,500
12 Apr 202480.2380.2377.2578.5578.5529,800
11 Apr 202479.4480.0077.0080.0080.0035,700
10 Apr 202480.1580.7479.2679.7379.7319,700
09 Apr 202481.0081.4079.7180.2080.2022,900
08 Apr 202480.7081.0380.2580.7580.759,500
05 Apr 202481.0581.4179.9780.6580.6516,100
04 Apr 202480.7781.5780.0181.0381.0319,700
03 Apr 202479.3281.3179.2180.0080.0046,700
02 Apr 202479.3779.3778.4579.2779.2729,400
01 Apr 202478.7579.5077.5078.8478.8453,900
28 Mar 202476.9278.9976.6778.5978.5934,700
27 Mar 202476.5077.2976.4576.6976.699,900
26 Mar 202476.0077.4375.6776.5076.5017,800
25 Mar 202477.1178.0076.0276.4776.4730,300
22 Mar 202476.0578.8375.2577.0177.0151,200
21 Mar 202479.0079.0075.3176.7476.7481,800
20 Mar 202475.0079.9673.0778.5678.56167,900
19 Mar 202466.4974.9966.4974.2574.25290,700
18 Mar 202464.5065.2063.7163.7263.7251,000
15 Mar 202464.9665.6764.2564.5864.5825,300
14 Mar 202464.9765.6864.2464.5264.5223,500
13 Mar 202465.5866.4765.1365.1365.1322,700
12 Mar 202466.2166.6865.5965.8665.8625,800
11 Mar 202465.9266.5865.0066.0966.0940,900
08 Mar 202465.5066.8765.0365.3265.3238,400
07 Mar 202462.2266.0362.0165.6365.6352,700
06 Mar 202462.5063.2761.6261.9861.9844,300
05 Mar 202463.1363.5662.4262.5362.5377,800
04 Mar 202466.4166.8563.0063.5163.51117,300
01 Mar 202466.7467.0166.0766.4166.4158,100
01 Mar 20241.68 Dividend
29 Feb 202468.3968.7067.6868.1966.5164,200
28 Feb 202470.0770.4967.1467.3365.6794,400
27 Feb 202469.7570.5469.3369.7067.9843,900
26 Feb 202468.5969.8868.5969.5467.8342,000
23 Feb 202469.5070.3868.4368.6366.9461,700
22 Feb 202470.1570.9569.5070.0368.3036,500
21 Feb 202468.0070.6566.0570.4968.7588,800
20 Feb 202472.4573.3071.3971.7069.9328,600
16 Feb 202475.4675.4672.1672.4070.6248,600
15 Feb 202475.1775.7374.7675.1473.2927,400
14 Feb 202474.3175.1273.9174.9973.1439,300
13 Feb 202473.3974.0772.9873.7571.9324,200
12 Feb 202472.2773.9672.2773.5171.7027,500
09 Feb 202471.9173.2571.9172.3370.5527,700
08 Feb 202472.5372.7171.5371.6669.8937,400
07 Feb 202471.3972.8671.0072.5170.7232,000
06 Feb 202470.8071.4370.4871.1269.3728,400
05 Feb 202471.7471.7470.5070.9969.2416,700
02 Feb 202473.0073.2771.0271.2869.5242,700
01 Feb 202472.3573.5972.0373.2371.4347,400
31 Jan 202471.4472.5071.1971.8170.0431,800
30 Jan 202469.9271.9069.8171.5669.8029,000
29 Jan 202470.4470.6768.8670.5068.7628,900
26 Jan 202468.0169.9568.0169.8068.0824,100
25 Jan 202468.6569.0068.0268.2966.6119,600
24 Jan 202467.3468.6067.3467.9966.3114,300
23 Jan 202466.8368.9866.8367.8966.2215,000
22 Jan 202466.0767.5566.0467.1965.5338,900
19 Jan 202466.2066.9065.7566.6865.0456,700
18 Jan 202468.0068.1366.2866.6064.9637,000
17 Jan 202468.2568.2567.2867.6565.9820,600
16 Jan 202468.0969.3768.0968.3766.6923,300
12 Jan 202467.6669.3267.3268.5866.8922,000
11 Jan 202468.6869.2766.6367.6665.9939,600
10 Jan 202469.4969.9168.3068.6766.9819,900
09 Jan 202469.9569.9568.6468.9067.2029,400
08 Jan 202469.5570.0568.5369.8468.1218,600
05 Jan 202469.6471.2569.4869.5567.8433,900
04 Jan 202471.6371.6368.5469.4367.7232,500
03 Jan 202467.6172.2767.5270.9669.2140,100
02 Jan 202465.1668.2765.1667.8866.2129,700
29 Dec 202367.9067.9064.7665.5063.8997,000
28 Dec 202367.3869.1867.0067.4065.7440,000
27 Dec 202368.3469.2967.4167.5365.8756,100
26 Dec 202369.7270.2567.9068.3466.6656,300
22 Dec 202370.3071.4269.2969.7368.0134,900
21 Dec 202370.0071.5170.0070.3968.6640,400
20 Dec 202373.5673.5670.0070.4268.6955,000
19 Dec 202369.2073.3469.0273.2071.4067,600
18 Dec 202367.8769.0066.7069.0067.30100,400
15 Dec 202367.9068.5966.7567.3265.6637,200
14 Dec 202363.7669.5063.7667.4165.7588,500
13 Dec 202362.0063.0160.5062.8961.3486,900
12 Dec 202364.2664.6061.0062.2160.68150,800
11 Dec 202366.3066.6163.5964.6763.08123,300
08 Dec 202366.4167.5066.0066.1764.5451,500
07 Dec 202366.7567.5066.2766.2764.6437,300
06 Dec 202367.0068.0066.6666.8165.1636,800
05 Dec 202367.5168.5767.0067.0165.3654,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...