Dark

UAN
CVR Partners, LP
stock NYSE

At Close

May 12, 2025 3:59:30 PM EDT

81.78USD-1.399%(-1.16)66,572

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-82.94)0

After-hours

May 9, 2025 4:03:30 PM EDT

82.18USD-0.388%(-0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	83.3700	83.7500	81.0000	81.85	-1.314%	66,572	0.000%
2025-05-09	82.8800	83.6400	82.0000	82.94	+0.485%	81,800	-1.314%
2025-05-08	82.7400	83.4950	82.3100	82.54	-0.085%	31,304	-0.836%
2025-05-07	81.9900	83.8400	81.2200	82.61	+1.287%	45,099	-0.920%
2025-05-06	80.7300	81.8000	79.8100	81.56	+1.963%	28,438	+0.356%
2025-05-05	79.2800	81.0000	79.2800	79.99	+0.540%	24,188	+2.325%
2025-05-02	79.3900	79.9500	78.2501	79.56	+0.277%	18,722	+2.878%
2025-05-01	80.0000	80.0000	78.6484	79.34	-0.576%	17,778	+3.164%
2025-04-30	79.7200	79.9000	77.9700	79.80	+0.403%	20,213	+2.569%
2025-04-29	79.9900	81.3200	78.9000	79.48	-0.126%	23,674	+2.982%
2025-04-28	78.6200	80.8000	78.0000	79.58	+1.376%	46,877	+2.852%
2025-04-25	77.8200	78.5800	75.6990	78.50	+1.816%	23,252	+4.268%
2025-04-24	75.3416	77.9000	75.3416	77.10	+2.228%	27,240	+6.161%
2025-04-23	75.9700	75.9700	75.0200	75.42	+0.560%	13,801	+8.526%
2025-04-22	74.9900	75.3300	74.2500	75.00	+1.379%	17,141	+9.133%
2025-04-21	74.7900	74.8100	71.1201	73.98	-0.618%	27,526	+10.638%
2025-04-17	74.2350	74.8800	73.2457	74.44	+1.973%	16,436	+9.954%
2025-04-16	73.2100	74.9500	72.9800	73.00	-0.260%	23,295	+12.123%
2025-04-15	72.7100	73.5000	72.0000	73.19	+1.385%	23,301	+11.832%
2025-04-14	72.0000	72.8199	71.3400	72.19	+0.264%	33,427	+13.381%
2025-04-11	66.0000	72.0000	66.0000	72.00	+6.132%	29,181	+13.681%
2025-04-10	68.9800	69.5300	66.9100	67.84	-2.557%	38,337	+20.652%
2025-04-09	67.0000	70.2157	66.2001	69.62	+4.440%	65,475	+17.567%
2025-04-08	67.0800	70.3350	65.3100	66.66	+2.051%	63,309	+22.787%
2025-04-07	68.2500	69.6042	63.4500	65.32	-6.122%	111,480	+25.306%
2025-04-04	74.7500	75.4247	69.0100	69.58	-7.535%	99,181	+17.634%
2025-04-03	74.7200	76.7699	74.5100	75.25	-1.890%	14,971	+8.771%
2025-04-02	75.9900	77.3200	75.6000	76.70	+1.014%	11,518	+6.714%
2025-04-01	75.5200	76.0000	74.1586	75.93	+1.011%	14,178	+7.797%
2025-03-31	74.2500	75.5000	74.0200	75.17	+0.428%	34,086	+8.887%
2025-03-28	75.6800	75.9900	74.5000	74.85	-0.848%	55,871	+9.352%
2025-03-27	75.0000	75.9400	75.0000	75.49	+0.027%	13,505	+8.425%
2025-03-26	75.5800	75.5800	74.9897	75.47	+0.093%	11,628	+8.454%
2025-03-25	75.5800	75.7500	74.8500	75.40	-0.423%	17,077	+8.554%
2025-03-24	75.4100	76.3800	75.1500	75.72	+0.451%	12,920	+8.096%
2025-03-21	75.3300	76.2000	74.7600	75.38	-0.816%	15,890	+8.583%
2025-03-20	75.7100	76.6358	75.5100	76.00	-0.367%	49,686	+7.697%
2025-03-19	75.1200	76.6835	75.0100	76.28	+0.660%	8,059	+7.302%
2025-03-18	76.5500	76.7999	75.5000	75.78	+0.225%	11,209	+8.010%
2025-03-17	75.2200	76.8815	75.2200	75.61	-0.158%	11,582	+8.253%
2025-03-14	75.8700	76.6800	75.0200	75.73	+0.625%	10,150	+8.081%
2025-03-13	74.6050	75.9344	74.0123	75.26	+0.642%	16,726	+8.756%
2025-03-12	74.2300	76.2424	73.1900	74.78	-0.080%	16,229	+9.454%
2025-03-11	74.3700	75.5200	73.2602	74.84	+0.067%	28,207	+9.367%
2025-03-10	76.9900	77.9900	73.8750	74.79	-2.235%	33,087	+9.440%
2025-03-07	75.5000	76.5400	74.8425	76.50	+1.878%	24,952	+6.993%
2025-03-06	75.2200	75.8000	74.6300	75.09	-0.120%	24,721	+9.003%
2025-03-05	72.4000	75.2950	72.4000	75.18	+4.084%	24,698	+8.872%
2025-03-04	73.6700	73.6700	70.4400	72.23	-3.268%	44,634	+13.319%
2025-03-03	76.1200	78.9999	73.6100	74.67	-4.011%	38,310	+9.616%
2025-02-28	76.9000	78.3391	76.7884	77.79	+1.302%	19,608	+5.219%
2025-02-27	78.0000	78.6499	76.2600	76.79	-1.362%	27,191	+6.589%
2025-02-26	78.7600	79.7986	77.4352	77.85	-1.468%	21,067	+5.138%
2025-02-25	79.5000	80.3900	79.0100	79.01	-1.089%	16,562	+3.594%
2025-02-24	80.0081	80.5000	79.0000	79.88	+0.176%	26,010	+2.466%
2025-02-21	81.5800	82.0000	79.5800	79.74	-1.226%	37,381	+2.646%
2025-02-20	80.9000	82.7750	79.1927	80.73	+0.623%	36,286	+1.387%
2025-02-19	75.3500	82.2100	75.3500	80.23	+1.647%	47,088	+2.019%
2025-02-18	77.1500	79.7000	76.3200	78.93	+1.977%	40,427	+3.699%
2025-02-14	76.5300	78.0300	76.0000	77.40	+0.821%	26,758	+5.749%
2025-02-13	76.3600	78.6000	76.3600	76.77	+0.537%	19,475	+6.617%
2025-02-12	79.5000	79.5000	76.0000	76.36	-4.227%	27,993	+7.190%
2025-02-11	79.1400	80.5800	79.1000	79.73	+0.264%	12,331	+2.659%
2025-02-10	79.4700	80.0000	78.9285	79.52	+0.025%	6,989	+2.930%
2025-02-07	81.1200	81.1200	77.7600	79.50	-0.675%	40,621	+2.956%
2025-02-06	81.8100	81.9799	79.6000	80.04	-1.331%	19,363	+2.261%
2025-02-05	82.5600	82.5600	81.0350	81.12	-1.073%	12,409	+0.900%
2025-02-04	81.2100	82.6000	80.9000	82.00	+1.372%	16,421	-0.183%
2025-02-03	80.6300	81.9700	80.2750	80.89	-0.748%	20,549	+1.187%
2025-01-31	82.1300	82.5700	81.1200	81.50	-1.116%	19,236	+0.429%
2025-01-30	82.1500	83.3500	82.0000	82.42	+0.049%	15,424	-0.692%
2025-01-29	82.3500	83.7600	82.3000	82.38	+0.195%	18,942	-0.643%
2025-01-28	81.6900	82.3300	80.2750	82.22	+1.494%	14,819	-0.450%
2025-01-27	82.2000	83.2100	80.2700	81.01	-1.615%	25,768	+1.037%
2025-01-24	82.3000	83.0400	81.0194	82.34	-0.024%	21,021	-0.595%
2025-01-23	81.3300	83.1900	80.3201	82.36	+0.981%	21,679	-0.619%
2025-01-22	83.0000	84.6000	81.0700	81.56	-1.699%	29,596	+0.356%
2025-01-21	84.3600	84.7600	82.6300	82.97	-1.156%	50,182	-1.350%
2025-01-17	83.7300	84.9200	82.7310	83.94	+0.563%	55,876	-2.490%
2025-01-16	83.1000	84.9600	82.6100	83.47	+1.102%	47,149	-1.941%
2025-01-15	80.0100	84.5600	80.0100	82.56	+3.381%	63,531	-0.860%
2025-01-14	79.5000	81.1500	78.4000	79.86	+1.076%	45,369	+2.492%
2025-01-13	75.0900	80.2500	75.0000	79.01	+5.248%	100,516	+3.594%
2025-01-10	74.9500	75.1600	74.4934	75.07	+0.027%	26,961	+9.032%
2025-01-08	75.0000	75.8700	74.2100	75.05	-0.583%	27,941	+9.061%
2025-01-07	76.1800	76.6600	75.0000	75.49	-0.854%	24,865	+8.425%
2025-01-06	77.8300	77.8300	75.8001	76.14	-1.078%	67,148	+7.499%
2025-01-03	76.5300	77.3850	76.5300	76.97	-0.065%	28,764	+6.340%
2025-01-02	76.4800	78.0000	75.7500	77.02	+1.395%	42,960	+6.271%
2024-12-31	75.2000	76.5000	75.0000	75.96	+1.024%	21,480	+7.754%
2024-12-30	75.2400	75.8050	73.8000	75.19	-0.080%	39,836	+8.858%
2024-12-27	75.5100	75.9600	74.3500	75.25	+0.146%	15,833	+8.771%
2024-12-26	75.9000	76.5000	74.7500	75.14	-1.066%	30,901	+8.930%
2024-12-24	75.4200	76.5100	74.5000	75.95	+1.078%	20,911	+7.768%
2024-12-23	74.2100	75.3900	73.5100	75.14	+1.253%	38,239	+8.930%
2024-12-20	73.2100	74.6200	73.2100	74.21	+1.366%	20,969	+10.295%
2024-12-19	74.7100	74.8950	73.2100	73.21	-1.161%	17,320	+11.802%
2024-12-18	75.2400	76.4117	73.8800	74.07	-1.398%	30,803	+10.504%
2024-12-17	75.0200	75.8900	74.2500	75.12	+0.093%	27,835	+8.959%
2024-12-16	75.1800	75.5000	74.5100	75.05	-0.120%	17,839	+9.061%
2024-12-13	75.4000	75.4600	74.5901	75.14	-0.530%	17,858	+8.930%
2024-12-12	77.6199	77.6199	75.3400	75.54	-1.203%	21,365	+8.353%
2024-12-11	77.4400	77.4400	76.1456	76.46	-1.125%	22,050	+7.049%
2024-12-10	77.0000	77.4900	75.9001	77.33	+0.078%	42,063	+5.845%
2024-12-09	77.1100	78.3500	77.0200	77.27	+0.207%	31,492	+5.927%
2024-12-06	78.5000	78.9800	76.5801	77.11	-1.821%	42,194	+6.147%
2024-12-05	78.6100	79.9999	78.5000	78.54	-0.191%	56,557	+4.214%
2024-12-04	80.2500	80.9050	77.3800	78.69	-2.720%	69,092	+4.016%
2024-12-03	81.2300	82.4999	80.4900	80.89	-0.553%	47,722	+1.187%
2024-12-02	80.0000	82.9000	80.0000	81.34	-0.319%	72,711	+0.627%
2024-11-29	77.0000	83.4400	77.0000	81.60	+7.694%	132,288	+0.306%
2024-11-27	70.3700	75.8900	70.3700	75.77	+7.827%	79,294	+8.024%
2024-11-26	71.2500	71.5500	69.7600	70.27	-1.472%	46,276	+16.479%
2024-11-25	71.8000	72.5400	71.1501	71.32	-0.682%	35,948	+14.764%
2024-11-22	71.7200	72.8330	71.5100	71.81	+0.265%	31,874	+13.981%
2024-11-21	71.2000	72.4000	71.0000	71.62	+0.168%	32,306	+14.284%
2024-11-20	71.9900	71.9900	70.5400	71.50	+0.295%	22,499	+14.476%
2024-11-19	71.5100	71.8000	70.7701	71.29	-0.558%	38,513	+14.813%
2024-11-18	72.7800	72.9899	71.2500	71.69	-0.940%	33,752	+14.172%
2024-11-15	72.7300	73.3500	72.0000	72.37	+0.069%	30,287	+13.099%
2024-11-14	72.2000	72.5700	70.9750	72.32	+1.545%	27,971	+13.178%
2024-11-13	71.3400	72.1050	70.6100	71.22	-0.973%	33,706	+14.926%
2024-11-12	71.0400	72.1100	70.1900	71.92	+0.251%	31,841	+13.807%
2024-11-11	69.5000	72.2150	68.9500	71.74	+3.911%	75,797	+14.093%
2024-11-08	68.4200	69.3800	67.4368	69.04	-0.847%	65,086	+18.554%
2024-11-07	69.0100	70.2700	67.9900	69.63	+1.280%	66,705	+17.550%
2024-11-06	67.3900	69.1850	67.3000	68.75	+2.658%	34,603	+19.055%
2024-11-05	66.9000	67.0400	66.2538	66.97	+0.390%	26,765	+22.219%
2024-11-04	66.2200	67.6000	66.2200	66.71	+1.214%	13,097	+22.695%
2024-11-01	65.6800	66.4000	65.1483	65.91	-0.408%	27,592	+24.184%
2024-10-31	65.5000	66.2800	62.9400	66.18	+1.721%	95,318	+23.678%
2024-10-30	69.7400	69.7400	64.4400	65.06	-7.269%	114,245	+25.807%
2024-10-29	68.3900	74.9900	66.8500	70.16	-0.637%	97,444	+16.662%
2024-10-28	70.3100	72.2000	70.3100	70.61	-0.127%	17,278	+15.918%
2024-10-25	70.1500	70.9400	69.9094	70.70	+0.914%	19,773	+15.771%
2024-10-24	70.6500	71.2400	69.7400	70.06	-0.835%	16,416	+16.828%
2024-10-23	70.5100	71.1300	70.0500	70.65	+0.213%	12,877	+15.853%
2024-10-22	71.1200	71.6500	70.1400	70.50	-1.536%	15,787	+16.099%
2024-10-21	74.9800	74.9800	71.1580	71.60	-3.047%	16,929	+14.316%
2024-10-18	73.6800	74.6500	73.3600	73.85	-0.203%	18,390	+10.833%
2024-10-17	72.3600	74.6800	71.9000	74.00	+2.238%	22,669	+10.608%
2024-10-16	70.8900	72.9600	70.7150	72.38	+3.504%	27,144	+13.084%
2024-10-15	69.9500	70.6687	69.1601	69.93	-0.100%	16,718	+17.046%
2024-10-14	71.7100	71.7100	68.6800	70.00	-1.506%	14,101	+16.929%
2024-10-11	68.6100	71.4200	68.6100	71.07	+3.030%	34,459	+15.168%
2024-10-10	67.9900	69.6550	67.9900	68.98	+1.144%	24,750	+18.658%
2024-10-09	68.5000	70.7500	68.0200	68.20	-1.059%	47,804	+20.015%
2024-10-08	69.6600	69.6600	68.7600	68.93	-0.361%	15,373	+18.744%
2024-10-07	68.4800	69.8600	68.4800	69.18	+0.538%	23,551	+18.315%
2024-10-04	68.1000	69.4600	68.1000	68.81	+0.526%	20,717	+18.951%
2024-10-03	68.7500	69.4236	68.0500	68.45	+0.278%	16,553	+19.576%
2024-10-02	69.7300	69.9900	68.1100	68.26	-1.430%	20,958	+19.909%
2024-10-01	67.0600	69.7499	66.2200	69.25	+3.158%	34,280	+18.195%
2024-09-30	67.4800	68.2225	66.5000	67.13	-0.401%	22,608	+21.928%
2024-09-27	67.9200	67.9200	67.1500	67.40	-0.044%	12,638	+21.439%
2024-09-26	67.0300	68.4499	67.0300	67.43	+0.597%	17,043	+21.385%
2024-09-25	68.5200	68.5200	67.0000	67.03	-1.802%	24,307	+22.110%
2024-09-24	68.5100	69.0891	67.5000	68.26	-0.684%	35,886	+19.909%
2024-09-23	70.0200	70.0200	68.1500	68.73	-1.744%	20,660	+19.089%
2024-09-20	70.4000	71.0000	69.1501	69.95	-0.569%	20,827	+17.012%
2024-09-19	70.0000	71.4900	69.9016	70.35	+0.557%	18,515	+16.347%
2024-09-18	70.0000	70.3000	69.1200	69.96	+0.503%	12,994	+16.995%
2024-09-17	68.0000	69.7241	67.9675	69.61	+2.624%	18,091	+17.584%
2024-09-16	67.7400	68.4000	66.8700	67.83	+0.400%	17,776	+20.669%
2024-09-13	66.4500	68.8199	66.4500	67.56	+1.077%	24,903	+21.152%
2024-09-12	65.3000	66.9800	64.5000	66.84	+3.387%	34,086	+22.457%
2024-09-11	65.8000	66.4300	64.5000	64.65	-1.748%	20,306	+26.605%
2024-09-10	66.9600	66.9600	65.2500	65.80	-0.859%	37,409	+24.392%
2024-09-09	67.0100	67.8820	66.2500	66.37	-1.191%	32,262	+23.324%
2024-09-06	67.5000	67.5000	65.5500	67.17	-0.386%	36,398	+21.855%
2024-09-05	68.5400	68.5400	67.0895	67.43	-0.355%	11,221	+21.385%
2024-09-04	67.3800	68.6500	67.3800	67.67	-1.226%	32,240	+20.955%
2024-09-03	69.5600	70.7500	67.3800	68.51	-2.463%	43,418	+19.472%
2024-08-30	68.9100	70.2650	68.6000	70.24	+1.225%	26,430	+16.529%
2024-08-29	69.0000	70.0100	68.9200	69.39	-0.043%	22,129	+17.956%
2024-08-28	69.6000	69.9300	68.8900	69.42	-0.800%	23,731	+17.906%
2024-08-27	69.9900	70.8180	69.1600	69.98	-0.836%	17,244	+16.962%
2024-08-26	70.6200	72.0000	70.4400	70.57	-0.240%	29,390	+15.984%
2024-08-23	69.7100	71.1400	69.6000	70.74	+1.158%	27,198	+15.705%
2024-08-22	70.7600	70.8650	69.0000	69.93	-1.215%	45,767	+17.046%
2024-08-21	72.0000	72.0752	70.1800	70.79	-1.379%	44,842	+15.624%
2024-08-20	72.0000	72.8000	71.2500	71.78	-0.236%	19,536	+14.029%
2024-08-19	73.5000	73.5899	71.9100	71.95	-1.438%	31,264	+13.760%
2024-08-16	71.4700	73.0000	71.1100	73.00	+2.817%	27,654	+12.123%
2024-08-15	69.5000	72.1000	69.5000	71.00	+1.269%	30,958	+15.282%
2024-08-14	70.0500	70.5800	69.3500	70.11	-0.313%	34,211	+16.745%
2024-08-13	70.7300	71.4500	69.4949	70.33	+0.257%	41,672	+16.380%
2024-08-12	71.4900	72.7599	70.0000	70.15	-4.881%	30,500	+16.679%
2024-08-09	73.1100	74.2500	72.6800	73.75	+0.340%	53,976	+10.983%
2024-08-08	74.3600	75.1040	73.3900	73.50	-0.109%	26,740	+11.361%
2024-08-07	74.7400	75.2880	73.2400	73.58	-0.271%	25,416	+11.239%
2024-08-06	74.7700	75.6631	73.0000	73.78	-1.324%	37,974	+10.938%
2024-08-05	71.5500	75.9900	68.5701	74.77	+0.768%	51,472	+9.469%
2024-08-02	78.0300	78.0300	73.6000	74.20	-4.443%	64,174	+10.310%
2024-08-01	78.4000	79.0300	77.6100	77.65	-0.893%	17,071	+5.409%
2024-07-31	79.1400	79.1400	77.6191	78.35	-0.242%	23,162	+4.467%
2024-07-30	79.0000	79.0000	76.8400	78.54	+1.473%	23,010	+4.214%
2024-07-29	79.0800	79.0800	76.2100	77.40	-1.326%	19,711	+5.749%
2024-07-26	77.0000	78.9800	76.4300	78.44	+1.435%	14,420	+4.347%
2024-07-25	76.5000	77.5000	76.2607	77.33	+0.220%	20,084	+5.845%
2024-07-24	77.7200	77.8300	76.5000	77.16	-2.230%	20,516	+6.078%
2024-07-23	78.8000	79.4310	77.6601	78.92	+0.203%	10,945	+3.713%
2024-07-22	79.5000	79.5000	76.5001	78.76	+0.382%	27,832	+3.923%
2024-07-19	78.8800	78.8800	77.3201	78.46	-0.140%	12,619	+4.321%
2024-07-18	79.0900	80.0900	77.7000	78.57	-1.244%	34,939	+4.175%
2024-07-17	80.1000	80.6999	78.6701	79.56	-0.401%	17,230	+2.878%
2024-07-16	78.3100	80.3440	77.7118	79.88	+1.152%	28,237	+2.466%
2024-07-15	79.2900	80.0000	78.0000	78.97	-1.028%	26,063	+3.647%
2024-07-12	78.0700	80.1500	77.0000	79.79	+3.181%	25,514	+2.582%
2024-07-11	76.5300	77.9000	76.2100	77.33	+1.363%	6,948	+5.845%
2024-07-10	78.0600	78.9899	75.1901	76.29	-2.455%	17,717	+7.288%
2024-07-09	78.5000	79.1176	77.5000	78.21	+0.013%	15,767	+4.654%
2024-07-08	79.3500	80.1599	77.2500	78.20	-0.698%	26,516	+4.668%
2024-07-05	75.6200	79.0699	75.6200	78.75	+5.000%	36,232	+3.937%
2024-07-03	74.9600	76.5791	74.0000	75.00	+0.013%	23,656	+9.133%
2024-07-02	74.3500	74.9900	74.0100	74.99	-0.146%	12,719	+9.148%
2024-07-01	75.1100	75.8200	74.3258	75.10	-0.740%	19,058	+8.988%
2024-06-28	75.3700	76.1100	75.1100	75.66	-0.106%	9,046	+8.181%
2024-06-27	76.5000	77.2000	75.0100	75.74	-0.838%	14,871	+8.067%
2024-06-26	76.2800	77.9699	76.1000	76.38	-0.144%	9,136	+7.162%
2024-06-25	75.8500	76.8000	75.5000	76.49	+0.631%	10,270	+7.007%
2024-06-24	75.2700	76.2700	75.2700	76.01	+0.502%	22,630	+7.683%
2024-06-21	75.0000	75.8200	73.7800	75.63	+0.813%	13,716	+8.224%
2024-06-20	73.8700	76.0000	73.8700	75.02	+1.502%	31,931	+9.104%
2024-06-18	74.8600	74.9000	73.3000	73.91	-0.471%	19,305	+10.743%
2024-06-17	76.2900	77.3200	73.4800	74.26	-3.558%	44,569	+10.221%
2024-06-14	77.7500	78.0300	76.0000	77.00	-1.723%	42,736	+6.299%
2024-06-13	77.9000	78.5000	77.4900	78.35	-0.394%	19,013	+4.467%
2024-06-12	77.7500	79.5900	77.5000	78.66	+1.249%	23,897	+4.055%
2024-06-11	78.7800	79.6000	76.1500	77.69	-2.424%	47,557	+5.355%
2024-06-10	79.8100	79.9000	78.3100	79.62	-0.847%	41,841	+2.801%
2024-06-07	79.7300	81.4635	79.6700	80.30	-0.656%	39,536	+1.930%
2024-06-06	79.9000	81.1300	79.7301	80.83	+0.597%	7,880	+1.262%
2024-06-05	80.2200	80.7970	79.4310	80.35	+0.050%	24,083	+1.867%
2024-06-04	81.8900	81.8900	80.0600	80.31	-1.629%	31,201	+1.918%
2024-06-03	82.0200	82.1300	81.0000	81.64	-0.183%	24,027	+0.257%
2024-05-31	81.8400	81.9900	80.7700	81.79	+0.566%	15,015	+0.073%
2024-05-30	81.0000	82.8069	81.0000	81.33	+0.594%	15,915	+0.639%
2024-05-29	82.3200	83.1300	80.8300	80.85	-3.046%	24,301	+1.237%
2024-05-28	82.0000	84.1000	82.0000	83.39	+1.695%	22,998	-1.847%
2024-05-24	83.0000	84.2699	81.2100	82.00	-1.193%	39,229	-0.183%
2024-05-23	83.5000	84.1100	82.2900	82.99	-1.273%	50,604	-1.374%
2024-05-22	87.4500	87.4500	83.6400	84.06	-3.822%	53,612	-2.629%
2024-05-21	86.9600	88.9400	86.5743	87.40	+0.506%	43,496	-6.350%
2024-05-20	85.4900	87.5400	84.8000	86.96	+1.684%	82,868	-5.876%
2024-05-17	83.5000	86.2970	82.7501	85.52	+2.419%	97,022	-4.291%
2024-05-16	81.2500	84.0000	80.1600	83.50	+2.706%	90,551	-1.976%
2024-05-15	80.0000	81.3500	78.9701	81.30	+2.187%	49,536	+0.677%
2024-05-14	79.2200	79.9900	77.9401	79.56	+1.325%	45,146	+2.878%
2024-05-13	77.5200	79.0973	77.3000	78.52	+0.217%	49,243	+4.241%
2024-05-10	79.4500	79.4500	77.2162	78.35	-3.152%	46,169	+4.467%
2024-05-09	81.9200	82.2800	80.3300	80.90	-1.076%	55,357	+1.174%
2024-05-08	81.7000	82.4700	80.2900	81.78	+0.467%	51,746	+0.086%
2024-05-07	81.4000	81.9499	80.6000	81.40	+0.098%	23,543	+0.553%
2024-05-06	81.5000	81.7100	80.5000	81.32	+0.706%	75,479	+0.652%
2024-05-03	79.2500	81.2300	78.5600	80.75	+1.713%	27,668	+1.362%
2024-05-02	80.5000	80.5000	77.7000	79.39	-0.948%	29,287	+3.099%
2024-05-01	80.2900	81.7591	79.4700	80.15	-0.558%	36,755	+2.121%
2024-04-30	81.3000	81.5414	78.5900	80.60	-2.006%	65,868	+1.551%
2024-04-29	82.9700	83.7700	81.3500	82.25	+0.464%	62,070	-0.486%
2024-04-26	78.7800	82.2400	78.4800	81.87	+4.413%	51,433	-0.024%
2024-04-25	75.6800	78.4100	75.5400	78.41	+3.607%	24,058	+4.387%
2024-04-24	76.7600	77.2600	75.0000	75.68	-1.458%	22,843	+8.153%
2024-04-23	75.5000	77.5800	75.0001	76.80	+1.655%	18,023	+6.576%
2024-04-22	76.3800	76.6000	75.0500	75.55	-1.345%	21,984	+8.339%
2024-04-19	75.4000	77.3700	74.9500	76.58	+0.962%	39,142	+6.882%
2024-04-18	76.5600	77.0300	75.5200	75.85	-0.459%	10,797	+7.910%
2024-04-17	78.2700	78.3999	75.7300	76.20	-1.981%	23,791	+7.415%
2024-04-16	78.0000	78.8400	76.8000	77.74	-0.026%	16,356	+5.287%
2024-04-15	78.1000	79.8300	77.5101	77.76	-1.006%	17,483	+5.260%
2024-04-12	80.2300	80.2300	77.2500	78.55	-1.813%	29,848	+4.201%
2024-04-11	79.4400	80.0000	77.0000	80.00	+0.339%	35,778	+2.312%
2024-04-10	80.1500	80.7400	79.2600	79.73	-0.586%	19,702	+2.659%
2024-04-09	81.0000	81.4000	79.7101	80.20	-0.681%	22,877	+2.057%
2024-04-08	80.7000	81.0300	80.2500	80.75	+0.124%	9,495	+1.362%
2024-04-05	81.0500	81.4100	79.9750	80.65	-0.469%	16,140	+1.488%
2024-04-04	80.7700	81.5725	80.0101	81.03	+1.288%	19,661	+1.012%
2024-04-03	79.3200	81.3050	79.2100	80.00	+0.921%	46,685	+2.312%
2024-04-02	79.3700	79.3700	78.4479	79.27	+0.545%	29,388	+3.255%
2024-04-01	78.7500	79.5000	77.5000	78.84	+0.318%	53,899	+3.818%
2024-03-28	76.9200	78.9899	76.6701	78.59	+2.478%	34,654	+4.148%
2024-03-27	76.5000	77.2855	76.4501	76.69	+0.248%	9,860	+6.728%
2024-03-26	76.0000	77.4300	75.6654	76.50	+0.039%	17,791	+6.993%
2024-03-25	77.1100	78.0000	76.0249	76.47	-0.701%	30,464	+7.035%
2024-03-22	76.0500	78.8312	75.2500	77.01	+0.352%	51,244	+6.285%
2024-03-21	79.0000	79.0000	75.3100	76.74	-2.317%	81,898	+6.659%
2024-03-20	75.0000	79.9600	73.0700	78.56	+5.805%	167,856	+4.188%
2024-03-19	66.4900	74.9900	66.4900	74.25	+16.525%	290,717	+10.236%
2024-03-18	64.5000	65.2000	63.7100	63.72	-1.332%	50,996	+28.453%
2024-03-15	64.9600	65.6700	64.2501	64.58	+0.093%	25,339	+26.742%
2024-03-14	64.9700	65.6800	64.2400	64.52	-0.937%	23,567	+26.860%
2024-03-13	65.5800	66.4700	65.1300	65.13	-1.108%	22,702	+25.672%
2024-03-12	66.2100	66.6800	65.5901	65.86	-0.348%	25,801	+24.279%
2024-03-11	65.9200	66.5750	65.0000	66.09	+1.179%	40,912	+23.846%
2024-03-08	65.5000	66.8700	65.0315	65.32	-0.472%	38,369	+25.306%
2024-03-07	62.2200	66.0300	62.0100	65.63	+5.889%	52,702	+24.714%
2024-03-06	62.5000	63.2737	61.6200	61.98	-0.880%	44,400	+32.059%
2024-03-05	63.1300	63.5600	62.4200	62.53	-1.543%	77,833	+30.897%
2024-03-04	66.4100	66.8500	63.0000	63.51	-4.367%	117,385	+28.877%
2024-03-01	66.7400	67.0132	66.0700	66.41	-2.610%	58,232	+23.250%
2024-02-29	68.3900	68.7000	67.6800	68.19	+1.277%	64,209	+20.032%
2024-02-28	70.0700	70.4899	67.1400	67.33	-3.400%	94,427	+21.565%
2024-02-27	69.7500	70.5400	69.3309	69.70	+0.230%	43,884	+17.432%
2024-02-26	68.5900	69.8782	68.5900	69.54	+1.326%	42,034	+17.702%
2024-02-23	69.5000	70.3800	68.4300	68.63	-1.999%	61,700	+19.263%
2024-02-22	70.1500	70.9452	69.5000	70.03	-0.653%	36,473	+16.878%
2024-02-21	68.0000	70.6500	66.0500	70.49	-1.688%	88,815	+16.116%
2024-02-20	72.4500	73.3000	71.3900	71.70	-0.967%	28,574	+14.156%
2024-02-16	75.4600	75.4600	72.1600	72.40	-3.647%	48,581	+13.052%
2024-02-15	75.1700	75.7300	74.7560	75.14	+0.200%	27,395	+8.930%
2024-02-14	74.3100	75.1200	73.9100	74.99	+1.681%	39,325	+9.148%
2024-02-13	73.3900	74.0700	72.9800	73.75	+0.326%	24,226	+10.983%
2024-02-12	72.2700	73.9600	72.2700	73.51	+1.631%	27,564	+11.345%
2024-02-09	71.9100	73.2500	71.9100	72.33	+0.935%	27,886	+13.162%
2024-02-08	72.5300	72.7100	71.5300	71.66	-1.172%	37,370	+14.220%
2024-02-07	71.3900	72.8600	71.0000	72.51	+1.954%	32,039	+12.881%
2024-02-06	70.8000	71.4300	70.4800	71.12	+0.183%	28,401	+15.087%
2024-02-05	71.7400	71.7400	70.5000	70.99	-0.407%	16,723	+15.298%
2024-02-02	73.0000	73.2749	71.0200	71.28	-2.663%	42,679	+14.829%
2024-02-01	72.3500	73.5875	72.0331	73.23	+1.977%	47,447	+11.771%
2024-01-31	71.4400	72.5000	71.1900	71.81	+0.349%	31,805	+13.981%
2024-01-30	69.9200	71.9000	69.8140	71.56	+1.504%	28,962	+14.380%
2024-01-29	70.4400	70.6700	68.8600	70.50	+1.003%	28,919	+16.099%
2024-01-26	68.0100	69.9500	68.0100	69.80	+2.211%	24,150	+17.264%
2024-01-25	68.6500	69.0000	68.0200	68.29	+0.441%	19,630	+19.856%
2024-01-24	67.3400	68.6000	67.3400	67.99	+0.147%	14,362	+20.385%
2024-01-23	66.8300	68.9800	66.8300	67.89	+1.042%	15,035	+20.563%
2024-01-22	66.0700	67.5499	66.0430	67.19	+0.765%	38,944	+21.819%
2024-01-19	66.2000	66.9000	65.7500	66.68	+0.120%	56,677	+22.750%
2024-01-18	68.0000	68.1300	66.2830	66.60	-1.552%	36,992	+22.898%
2024-01-17	68.2500	68.2500	67.2800	67.65	-1.053%	20,556	+20.990%
2024-01-16	68.0900	69.3699	68.0900	68.37	-0.306%	23,262	+19.716%
2024-01-12	67.6600	69.3199	67.3249	68.58	+1.360%	22,191	+19.350%
2024-01-11	68.6800	69.2700	66.6300	67.66	-1.471%	39,672	+20.973%
2024-01-10	69.4900	69.9106	68.3000	68.67	-0.334%	19,884	+19.193%
2024-01-09	69.9500	69.9500	68.6400	68.90	-1.346%	29,548	+18.795%
2024-01-08	69.5500	70.0500	68.5301	69.84	+0.417%	18,646	+17.196%
2024-01-05	69.6400	71.2500	69.4800	69.55	+0.173%	33,941	+17.685%
2024-01-04	71.6300	71.6300	68.5400	69.43	-2.156%	32,527	+17.889%
2024-01-03	67.6100	72.2700	67.5200	70.96	+4.537%	40,126	+15.347%
2024-01-02	65.1600	68.2700	65.1600	67.88	+3.634%	29,756	+20.580%
2023-12-29	67.9000	67.9000	64.7603	65.50	-2.819%	97,008	+24.962%
2023-12-28	67.3800	69.1798	67.0000	67.40	-0.193%	40,011	+21.439%
2023-12-27	68.3400	69.2900	67.4100	67.53	-1.185%	56,065	+21.205%
2023-12-26	69.7200	70.2500	67.9000	68.34	-1.993%	56,404	+19.769%
2023-12-22	70.3000	71.4200	69.2901	69.73	-0.938%	34,875	+17.381%
2023-12-21	70.0000	71.5100	70.0000	70.39	-0.043%	40,449	+16.281%
2023-12-20	73.5600	73.5600	70.0000	70.42	-3.798%	55,002	+16.231%
2023-12-19	69.2000	73.3400	69.0201	73.20	+6.087%	67,578	+11.817%
2023-12-18	67.8700	69.0000	66.7000	69.00	+2.496%	100,405	+18.623%
2023-12-15	67.9000	68.5920	66.7500	67.32	-0.134%	37,277	+21.583%
2023-12-14	63.7600	69.5000	63.7600	67.41	+7.187%	88,528	+21.421%
2023-12-13	62.0000	63.0100	60.5000	62.89	+1.093%	86,937	+30.148%
2023-12-12	64.2600	64.6000	61.0000	62.21	-3.804%	150,811	+31.570%
2023-12-11	66.3000	66.6120	63.5900	64.67	-2.267%	123,295	+26.566%
2023-12-08	66.4100	67.4999	66.0000	66.17	-0.151%	51,465	+23.697%
2023-12-07	66.7500	67.5000	66.2700	66.27	-0.808%	37,352	+23.510%
2023-12-06	67.0000	68.0000	66.6600	66.81	-0.298%	36,764	+22.512%
2023-12-05	67.5100	68.5700	67.0000	67.01	-1.759%	54,330	+22.146%
2023-12-04	69.0000	69.1000	67.7800	68.21	-1.828%	43,779	+19.997%
2023-12-01	68.2500	69.7600	68.2500	69.48	+1.996%	36,962	+17.804%
2023-11-30	69.9900	69.9900	67.9566	68.12	-1.375%	31,199	+20.156%
2023-11-29	68.4100	69.2299	67.5000	69.07	+0.965%	46,128	+18.503%
2023-11-28	68.7500	68.9900	66.3200	68.41	-0.567%	142,454	+19.646%
2023-11-27	70.4400	71.1334	68.7700	68.80	-2.287%	102,082	+18.968%
2023-11-24	70.6800	71.8100	70.4100	70.41	-0.297%	29,028	+16.248%
2023-11-22	72.4700	73.4550	70.0000	70.62	-2.821%	111,371	+15.902%
2023-11-21	72.6700	73.9694	71.9448	72.67	-1.264%	64,013	+12.632%
2023-11-20	74.9100	75.4100	72.8700	73.60	-1.420%	67,927	+11.209%
2023-11-17	76.0000	76.0000	74.3350	74.66	-0.758%	28,535	+9.630%

.dark-mode .fcyRp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcyRp9{ color: #333333; background-color: white; border: 2px solid #333333; }UANCVR Partners, LPstock NYSE

UAN
CVR Partners, LP
stock NYSE