CVR Partners LP (UAN)
74.16
-3.63 (-4.67%)
At close: Mar 03, 2025, 3:59 PM
74.67
0.69%
After-hours: Mar 03, 2025, 04:10 PM EST
UAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 76.12 | 79.00 | 73.61 | 74.67 | -3.12 | -4.01% | 38,293 |
| 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 |
| Jan 22, 2025 | 83.00 | 84.60 | 81.07 | 81.56 | -1.41 | -1.70% | 29,600 |
| Jan 21, 2025 | 84.36 | 84.76 | 82.63 | 82.97 | -0.97 | -1.16% | 50,200 |
| Jan 17, 2025 | 83.73 | 84.92 | 82.73 | 83.94 | 0.47 | 0.56% | 55,900 |
| Jan 16, 2025 | 83.10 | 84.96 | 82.61 | 83.47 | 0.91 | 1.10% | 47,149 |
| Jan 15, 2025 | 80.01 | 84.56 | 80.01 | 82.56 | 2.70 | 3.38% | 63,531 |
| Jan 14, 2025 | 79.50 | 81.15 | 78.40 | 79.86 | 0.85 | 1.08% | 45,400 |
| Jan 13, 2025 | 75.09 | 80.25 | 75.00 | 79.01 | 3.94 | 5.25% | 100,516 |
| Jan 10, 2025 | 74.95 | 75.16 | 74.49 | 75.07 | 0.02 | 0.03% | 26,961 |
| Jan 8, 2025 | 75.00 | 75.87 | 74.21 | 75.05 | -0.44 | -0.58% | 27,941 |
| Jan 7, 2025 | 76.18 | 76.66 | 75.00 | 75.49 | -0.65 | -0.85% | 24,900 |
| Jan 6, 2025 | 77.83 | 77.83 | 75.80 | 76.14 | -0.83 | -1.08% | 67,148 |
| Jan 3, 2025 | 76.53 | 77.39 | 76.53 | 76.97 | -0.05 | -0.06% | 28,800 |
| Jan 2, 2025 | 76.48 | 78.00 | 75.75 | 77.02 | 1.06 | 1.40% | 42,960 |
| Dec 31, 2024 | 75.20 | 76.50 | 75.00 | 75.96 | 0.77 | 1.02% | 23,725 |
| Dec 30, 2024 | 75.24 | 75.81 | 73.80 | 75.19 | -0.06 | -0.08% | 39,836 |
| Dec 27, 2024 | 75.51 | 75.96 | 74.35 | 75.25 | 0.11 | 0.15% | 15,833 |
| Dec 26, 2024 | 75.90 | 76.50 | 74.75 | 75.14 | -0.81 | -1.07% | 30,901 |
| Dec 24, 2024 | 75.42 | 76.51 | 74.50 | 75.95 | 0.81 | 1.08% | 20,911 |
| Dec 23, 2024 | 74.21 | 75.39 | 73.51 | 75.14 | 0.93 | 1.25% | 38,239 |
| Dec 20, 2024 | 73.21 | 74.62 | 73.21 | 74.21 | 1.00 | 1.37% | 21,421 |
| Dec 19, 2024 | 74.71 | 74.90 | 73.21 | 73.21 | -0.86 | -1.16% | 17,320 |
| Dec 18, 2024 | 75.24 | 76.41 | 73.88 | 74.07 | -1.05 | -1.40% | 30,803 |
| Dec 17, 2024 | 75.02 | 75.89 | 74.25 | 75.12 | 0.07 | 0.09% | 27,835 |