CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
81.05
-1.03 (-1.25%)
May 14, 2025, 3:53 PM - Market open
CVR Partners, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 81.72 | 82.97 | 80.70 | 80.71 | - | -1.67% | 13,541 |
| May 13, 2025 | 81.65 | 83.42 | 80.33 | 82.08 | 82.08 | 0.28% | 39,618 |
| May 12, 2025 | 83.37 | 83.75 | 81.00 | 81.85 | 81.85 | -1.31% | 66,572 |
| May 9, 2025 | 82.88 | 83.64 | 82.00 | 82.94 | 80.71 | 0.48% | 81,800 |
| May 8, 2025 | 82.74 | 83.50 | 82.31 | 82.54 | 80.32 | -0.08% | 31,304 |
| May 7, 2025 | 81.99 | 83.84 | 81.22 | 82.61 | 80.39 | 1.29% | 45,099 |
| May 6, 2025 | 80.73 | 81.80 | 79.81 | 81.56 | 79.37 | 1.96% | 28,438 |
| May 5, 2025 | 79.28 | 81.00 | 79.28 | 79.99 | 77.84 | 0.54% | 24,188 |
| May 2, 2025 | 79.39 | 79.95 | 78.25 | 79.56 | 77.42 | 0.28% | 18,722 |
| May 1, 2025 | 80.00 | 80.00 | 78.65 | 79.34 | 77.21 | -0.58% | 17,778 |
| Apr 30, 2025 | 79.72 | 79.90 | 77.97 | 79.80 | 77.66 | 0.40% | 20,213 |
| Apr 29, 2025 | 79.99 | 81.32 | 78.90 | 79.48 | 77.34 | -0.13% | 23,674 |
| Apr 28, 2025 | 78.62 | 80.80 | 78.00 | 79.58 | 77.44 | 1.38% | 46,877 |
| Apr 25, 2025 | 77.82 | 78.58 | 75.70 | 78.50 | 76.39 | 1.82% | 23,252 |
| Apr 24, 2025 | 75.34 | 77.90 | 75.34 | 77.10 | 75.03 | 2.23% | 27,240 |
| Apr 23, 2025 | 75.97 | 75.97 | 75.02 | 75.42 | 73.39 | 0.56% | 13,801 |
| Apr 22, 2025 | 74.99 | 75.33 | 74.25 | 75.00 | 72.99 | 1.38% | 17,141 |
| Apr 21, 2025 | 74.79 | 74.81 | 71.12 | 73.98 | 71.99 | -0.62% | 27,526 |
| Apr 17, 2025 | 74.24 | 74.88 | 73.25 | 74.44 | 72.44 | 1.97% | 16,436 |
| Apr 16, 2025 | 73.21 | 74.95 | 72.98 | 73.00 | 71.04 | -0.26% | 23,295 |
| Apr 15, 2025 | 72.71 | 73.50 | 72.00 | 73.19 | 71.22 | 1.39% | 23,301 |
| Apr 14, 2025 | 72.00 | 72.82 | 71.34 | 72.19 | 70.25 | 0.26% | 33,427 |
| Apr 11, 2025 | 66.00 | 72.00 | 66.00 | 72.00 | 70.07 | 6.13% | 29,181 |
| Apr 10, 2025 | 68.98 | 69.53 | 66.91 | 67.84 | 66.02 | -2.56% | 38,337 |
| Apr 9, 2025 | 67.00 | 70.22 | 66.20 | 69.62 | 67.75 | 4.44% | 65,475 |
| Apr 8, 2025 | 67.08 | 70.34 | 65.31 | 66.66 | 64.87 | 2.05% | 63,309 |
| Apr 7, 2025 | 68.25 | 69.60 | 63.45 | 65.32 | 63.57 | -6.12% | 111,480 |
| Apr 4, 2025 | 74.75 | 75.43 | 69.01 | 69.58 | 67.71 | -7.53% | 99,181 |
| Apr 3, 2025 | 74.72 | 76.77 | 74.51 | 75.25 | 73.23 | -1.89% | 14,971 |
| Apr 2, 2025 | 75.99 | 77.32 | 75.60 | 76.70 | 74.64 | 1.01% | 11,518 |
| Apr 1, 2025 | 75.52 | 76.00 | 74.16 | 75.93 | 73.89 | 1.01% | 14,178 |
| Mar 31, 2025 | 74.25 | 75.50 | 74.02 | 75.17 | 73.15 | 0.43% | 34,086 |
| Mar 28, 2025 | 75.68 | 75.99 | 74.50 | 74.85 | 72.84 | -0.85% | 55,871 |
| Mar 27, 2025 | 75.00 | 75.94 | 75.00 | 75.49 | 73.46 | 0.03% | 13,505 |
| Mar 26, 2025 | 75.58 | 75.58 | 74.99 | 75.47 | 73.44 | 0.09% | 11,628 |
| Mar 25, 2025 | 75.58 | 75.75 | 74.85 | 75.40 | 73.37 | -0.42% | 17,077 |
| Mar 24, 2025 | 75.41 | 76.38 | 75.15 | 75.72 | 73.69 | 0.45% | 12,920 |
| Mar 21, 2025 | 75.33 | 76.20 | 74.76 | 75.38 | 73.36 | -0.82% | 15,890 |
| Mar 20, 2025 | 75.71 | 76.64 | 75.51 | 76.00 | 73.96 | -0.37% | 49,686 |
| Mar 19, 2025 | 75.12 | 76.68 | 75.01 | 76.28 | 74.23 | 0.66% | 8,059 |
| Mar 18, 2025 | 76.55 | 76.80 | 75.50 | 75.78 | 73.74 | 0.22% | 11,209 |
| Mar 17, 2025 | 75.22 | 76.88 | 75.22 | 75.61 | 73.58 | -0.16% | 11,582 |
| Mar 14, 2025 | 75.87 | 76.68 | 75.02 | 75.73 | 73.70 | 0.62% | 10,150 |
| Mar 13, 2025 | 74.61 | 75.93 | 74.01 | 75.26 | 73.24 | 0.64% | 16,726 |
| Mar 12, 2025 | 74.23 | 76.24 | 73.19 | 74.78 | 72.77 | -0.08% | 16,229 |
| Mar 11, 2025 | 74.37 | 75.52 | 73.26 | 74.84 | 72.83 | 0.07% | 28,207 |
| Mar 10, 2025 | 76.99 | 77.99 | 73.88 | 74.79 | 72.78 | -2.24% | 33,041 |
| Mar 7, 2025 | 75.50 | 76.54 | 74.84 | 76.50 | 74.44 | 1.88% | 24,952 |
| Mar 6, 2025 | 75.22 | 75.80 | 74.63 | 75.09 | 73.07 | -0.12% | 24,721 |
| Mar 5, 2025 | 72.40 | 75.30 | 72.40 | 75.18 | 73.16 | 4.08% | 24,698 |