CVR Partners LP (UAN)
69.84
-5.41 (-7.19%)
At close: Apr 04, 2025, 3:57 PM
71.75
2.74%
After-hours: Apr 04, 2025, 04:17 PM EDT
CVR Partners LP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 74.72 | 76.77 | 74.51 | 75.25 | -1.45 | -1.89% | 14,966 |
| Apr 2, 2025 | 75.99 | 77.32 | 75.60 | 76.70 | 0.77 | 1.01% | 11,518 |
| Apr 1, 2025 | 75.52 | 76.00 | 74.16 | 75.93 | 0.76 | 1.01% | 14,200 |
| Mar 31, 2025 | 74.25 | 75.50 | 74.02 | 75.17 | 0.32 | 0.43% | 34,100 |
| Mar 28, 2025 | 75.68 | 75.99 | 74.50 | 74.85 | -0.64 | -0.85% | 55,900 |
| Mar 27, 2025 | 75.00 | 75.94 | 75.00 | 75.49 | 0.02 | 0.03% | 13,505 |
| Mar 26, 2025 | 75.58 | 75.58 | 74.99 | 75.47 | 0.07 | 0.09% | 11,628 |
| Mar 25, 2025 | 75.58 | 75.75 | 74.85 | 75.40 | -0.32 | -0.42% | 17,100 |
| Mar 24, 2025 | 75.41 | 76.38 | 75.15 | 75.72 | 0.34 | 0.45% | 12,920 |
| Mar 21, 2025 | 75.33 | 76.20 | 74.76 | 75.38 | -0.62 | -0.82% | 15,900 |
| Mar 20, 2025 | 75.71 | 76.64 | 75.51 | 76.00 | -0.28 | -0.37% | 49,700 |
| Mar 19, 2025 | 75.12 | 76.68 | 75.01 | 76.28 | 0.50 | 0.66% | 8,059 |
| Mar 18, 2025 | 76.55 | 76.80 | 75.50 | 75.78 | 0.17 | 0.22% | 11,209 |
| Mar 17, 2025 | 75.22 | 76.88 | 75.22 | 75.61 | -0.12 | -0.16% | 11,600 |
| Mar 14, 2025 | 75.87 | 76.68 | 75.02 | 75.73 | 0.47 | 0.62% | 10,200 |
| Mar 13, 2025 | 74.61 | 75.93 | 74.01 | 75.26 | 0.48 | 0.64% | 16,726 |
| Mar 12, 2025 | 74.23 | 76.24 | 73.19 | 74.78 | -0.06 | -0.08% | 16,229 |
| Mar 11, 2025 | 74.37 | 75.52 | 73.26 | 74.84 | 0.05 | 0.07% | 28,207 |
| Mar 10, 2025 | 76.99 | 77.99 | 73.88 | 74.79 | -1.71 | -2.24% | 33,100 |
| Mar 7, 2025 | 75.50 | 76.54 | 74.84 | 76.50 | 1.41 | 1.88% | 25,000 |
| Mar 6, 2025 | 75.22 | 75.80 | 74.63 | 75.09 | -0.09 | -0.12% | 24,721 |
| Mar 5, 2025 | 72.40 | 75.30 | 72.40 | 75.18 | 2.95 | 4.08% | 24,700 |
| Mar 4, 2025 | 73.67 | 73.67 | 70.44 | 72.23 | -2.44 | -3.27% | 44,634 |
| Mar 3, 2025 | 76.12 | 79.00 | 73.61 | 74.67 | -3.12 | -4.01% | 38,310 |
| Feb 28, 2025 | 76.90 | 78.34 | 76.79 | 77.79 | 1.00 | 1.30% | 19,608 |
| Feb 27, 2025 | 78.00 | 78.65 | 76.26 | 76.79 | -1.06 | -1.36% | 27,200 |
| Feb 26, 2025 | 78.76 | 79.80 | 77.44 | 77.85 | -1.16 | -1.47% | 21,100 |
| Feb 25, 2025 | 79.50 | 80.39 | 79.01 | 79.01 | -0.87 | -1.09% | 16,600 |
| Feb 24, 2025 | 80.01 | 80.50 | 79.00 | 79.88 | 0.14 | 0.18% | 26,010 |
| Feb 21, 2025 | 81.58 | 82.00 | 79.58 | 79.74 | -0.99 | -1.23% | 37,400 |
| Feb 20, 2025 | 80.90 | 82.78 | 79.19 | 80.73 | 0.50 | 0.62% | 36,300 |
| Feb 19, 2025 | 75.35 | 82.21 | 75.35 | 80.23 | 1.30 | 1.65% | 47,100 |
| Feb 18, 2025 | 77.15 | 79.70 | 76.32 | 78.93 | 1.53 | 1.98% | 40,427 |
| Feb 14, 2025 | 76.53 | 78.03 | 76.00 | 77.40 | 0.63 | 0.82% | 26,800 |
| Feb 13, 2025 | 76.36 | 78.60 | 76.36 | 76.77 | 0.41 | 0.54% | 19,500 |
| Feb 12, 2025 | 79.50 | 79.50 | 76.00 | 76.36 | -3.37 | -4.23% | 28,000 |
| Feb 11, 2025 | 79.14 | 80.58 | 79.10 | 79.73 | 0.21 | 0.26% | 12,331 |
| Feb 10, 2025 | 79.47 | 80.00 | 78.93 | 79.52 | 0.02 | 0.03% | 7,000 |
| Feb 7, 2025 | 81.12 | 81.12 | 77.76 | 79.50 | -0.54 | -0.67% | 40,621 |
| Feb 6, 2025 | 81.81 | 81.98 | 79.60 | 80.04 | -1.08 | -1.33% | 19,363 |
| Feb 5, 2025 | 82.56 | 82.56 | 81.04 | 81.12 | -0.88 | -1.07% | 12,409 |
| Feb 4, 2025 | 81.21 | 82.60 | 80.90 | 82.00 | 1.11 | 1.37% | 16,421 |
| Feb 3, 2025 | 80.63 | 81.97 | 80.28 | 80.89 | -0.61 | -0.75% | 20,549 |
| Jan 31, 2025 | 82.13 | 82.57 | 81.12 | 81.50 | -0.92 | -1.12% | 19,236 |
| Jan 30, 2025 | 82.15 | 83.35 | 82.00 | 82.42 | 0.04 | 0.05% | 15,424 |
| Jan 29, 2025 | 82.35 | 83.76 | 82.30 | 82.38 | 0.16 | 0.19% | 18,942 |
| Jan 28, 2025 | 81.69 | 82.33 | 80.28 | 82.22 | 1.21 | 1.49% | 14,819 |
| Jan 27, 2025 | 82.20 | 83.21 | 80.27 | 81.01 | -1.33 | -1.62% | 25,800 |
| Jan 24, 2025 | 82.30 | 83.04 | 81.02 | 82.34 | -0.02 | -0.02% | 21,021 |
| Jan 23, 2025 | 81.33 | 83.19 | 80.32 | 82.36 | 0.80 | 0.98% | 21,679 |