NYSE - Delayed Quote USD

CVR Partners, LP (UAN)

76.58 +0.73 (+0.96%)
At close: April 19 at 4:00 PM EDT
73.58 -3.00 (-3.92%)
After hours: April 19 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 75.40 77.37 74.95 76.58 76.58 39,120
Apr 18, 2024 76.56 77.03 75.52 75.85 75.85 10,800
Apr 17, 2024 78.27 78.40 75.73 76.20 76.20 23,800
Apr 16, 2024 78.00 78.84 76.80 77.74 77.74 16,400
Apr 15, 2024 78.10 79.83 77.51 77.76 77.76 17,500
Apr 12, 2024 80.23 80.23 77.25 78.55 78.55 29,800
Apr 11, 2024 79.44 80.00 77.00 80.00 80.00 35,700
Apr 10, 2024 80.15 80.74 79.26 79.73 79.73 19,700
Apr 9, 2024 81.00 81.40 79.71 80.20 80.20 22,900
Apr 8, 2024 80.70 81.03 80.25 80.75 80.75 9,500
Apr 5, 2024 81.05 81.41 79.97 80.65 80.65 16,100
Apr 4, 2024 80.77 81.57 80.01 81.03 81.03 19,700
Apr 3, 2024 79.32 81.31 79.21 80.00 80.00 46,700
Apr 2, 2024 79.37 79.37 78.45 79.27 79.27 29,400
Apr 1, 2024 78.75 79.50 77.50 78.84 78.84 53,900
Mar 28, 2024 76.92 78.99 76.67 78.59 78.59 34,700
Mar 27, 2024 76.50 77.29 76.45 76.69 76.69 9,900
Mar 26, 2024 76.00 77.43 75.67 76.50 76.50 17,800
Mar 25, 2024 77.11 78.00 76.02 76.47 76.47 30,300
Mar 22, 2024 76.05 78.83 75.25 77.01 77.01 51,200
Mar 21, 2024 79.00 79.00 75.31 76.74 76.74 81,800
Mar 20, 2024 75.00 79.96 73.07 78.56 78.56 167,900
Mar 19, 2024 66.49 74.99 66.49 74.25 74.25 290,700
Mar 18, 2024 64.50 65.20 63.71 63.72 63.72 51,000
Mar 15, 2024 64.96 65.67 64.25 64.58 64.58 25,300
Mar 14, 2024 64.97 65.68 64.24 64.52 64.52 23,500
Mar 13, 2024 65.58 66.47 65.13 65.13 65.13 22,700
Mar 12, 2024 66.21 66.68 65.59 65.86 65.86 25,800
Mar 11, 2024 65.92 66.58 65.00 66.09 66.09 40,900
Mar 8, 2024 65.50 66.87 65.03 65.32 65.32 38,400
Mar 7, 2024 62.22 66.03 62.01 65.63 65.63 52,700
Mar 6, 2024 62.50 63.27 61.62 61.98 61.98 44,300
Mar 5, 2024 63.13 63.56 62.42 62.53 62.53 77,800
Mar 4, 2024 66.41 66.85 63.00 63.51 63.51 117,300
Mar 1, 2024 1.68 Dividend
Mar 1, 2024 66.74 67.01 66.07 66.41 66.41 58,100
Feb 29, 2024 68.39 68.70 67.68 68.19 66.51 64,200
Feb 28, 2024 70.07 70.49 67.14 67.33 65.67 94,400
Feb 27, 2024 69.75 70.54 69.33 69.70 67.98 43,900
Feb 26, 2024 68.59 69.88 68.59 69.54 67.83 42,000
Feb 23, 2024 69.50 70.38 68.43 68.63 66.94 61,700
Feb 22, 2024 70.15 70.95 69.50 70.03 68.30 36,500
Feb 21, 2024 68.00 70.65 66.05 70.49 68.75 88,800
Feb 20, 2024 72.45 73.30 71.39 71.70 69.93 28,600
Feb 16, 2024 75.46 75.46 72.16 72.40 70.62 48,600
Feb 15, 2024 75.17 75.73 74.76 75.14 73.29 27,400
Feb 14, 2024 74.31 75.12 73.91 74.99 73.14 39,300
Feb 13, 2024 73.39 74.07 72.98 73.75 71.93 24,200
Feb 12, 2024 72.27 73.96 72.27 73.51 71.70 27,500
Feb 9, 2024 71.91 73.25 71.91 72.33 70.55 27,700
Feb 8, 2024 72.53 72.71 71.53 71.66 69.89 37,400
Feb 7, 2024 71.39 72.86 71.00 72.51 70.72 32,000
Feb 6, 2024 70.80 71.43 70.48 71.12 69.37 28,400
Feb 5, 2024 71.74 71.74 70.50 70.99 69.24 16,700
Feb 2, 2024 73.00 73.27 71.02 71.28 69.52 42,700
Feb 1, 2024 72.35 73.59 72.03 73.23 71.43 47,400
Jan 31, 2024 71.44 72.50 71.19 71.81 70.04 31,800
Jan 30, 2024 69.92 71.90 69.81 71.56 69.80 29,000
Jan 29, 2024 70.44 70.67 68.86 70.50 68.76 28,900
Jan 26, 2024 68.01 69.95 68.01 69.80 68.08 24,100
Jan 25, 2024 68.65 69.00 68.02 68.29 66.61 19,600
Jan 24, 2024 67.34 68.60 67.34 67.99 66.31 14,300
Jan 23, 2024 66.83 68.98 66.83 67.89 66.22 15,000
Jan 22, 2024 66.07 67.55 66.04 67.19 65.53 38,900
Jan 19, 2024 66.20 66.90 65.75 66.68 65.04 56,700
Jan 18, 2024 68.00 68.13 66.28 66.60 64.96 37,000
Jan 17, 2024 68.25 68.25 67.28 67.65 65.98 20,600
Jan 16, 2024 68.09 69.37 68.09 68.37 66.69 23,300
Jan 12, 2024 67.66 69.32 67.32 68.58 66.89 22,000
Jan 11, 2024 68.68 69.27 66.63 67.66 65.99 39,600
Jan 10, 2024 69.49 69.91 68.30 68.67 66.98 19,900
Jan 9, 2024 69.95 69.95 68.64 68.90 67.20 29,400
Jan 8, 2024 69.55 70.05 68.53 69.84 68.12 18,600
Jan 5, 2024 69.64 71.25 69.48 69.55 67.84 33,900
Jan 4, 2024 71.63 71.63 68.54 69.43 67.72 32,500
Jan 3, 2024 67.61 72.27 67.52 70.96 69.21 40,100
Jan 2, 2024 65.16 68.27 65.16 67.88 66.21 29,700
Dec 29, 2023 67.90 67.90 64.76 65.50 63.89 97,000
Dec 28, 2023 67.38 69.18 67.00 67.40 65.74 40,000
Dec 27, 2023 68.34 69.29 67.41 67.53 65.87 56,100
Dec 26, 2023 69.72 70.25 67.90 68.34 66.66 56,300
Dec 22, 2023 70.30 71.42 69.29 69.73 68.01 34,900
Dec 21, 2023 70.00 71.51 70.00 70.39 68.66 40,400
Dec 20, 2023 73.56 73.56 70.00 70.42 68.69 55,000
Dec 19, 2023 69.20 73.34 69.02 73.20 71.40 67,600
Dec 18, 2023 67.87 69.00 66.70 69.00 67.30 100,400
Dec 15, 2023 67.90 68.59 66.75 67.32 65.66 37,200
Dec 14, 2023 63.76 69.50 63.76 67.41 65.75 88,500
Dec 13, 2023 62.00 63.01 60.50 62.89 61.34 86,900
Dec 12, 2023 64.26 64.60 61.00 62.21 60.68 150,800
Dec 11, 2023 66.30 66.61 63.59 64.67 63.08 123,300
Dec 8, 2023 66.41 67.50 66.00 66.17 64.54 51,500
Dec 7, 2023 66.75 67.50 66.27 66.27 64.64 37,300
Dec 6, 2023 67.00 68.00 66.66 66.81 65.16 36,800
Dec 5, 2023 67.51 68.57 67.00 67.01 65.36 54,300
Dec 4, 2023 69.00 69.10 67.78 68.21 66.53 43,700
Dec 1, 2023 68.25 69.76 68.25 69.48 67.77 37,000
Nov 30, 2023 69.99 69.99 67.96 68.12 66.44 31,200
Nov 29, 2023 68.41 69.23 67.50 69.07 67.37 46,100
Nov 28, 2023 68.75 68.99 66.32 68.41 66.72 142,400
Nov 27, 2023 70.44 71.13 68.77 68.80 67.10 102,100
Nov 24, 2023 70.68 71.81 70.41 70.41 68.68 29,000
Nov 22, 2023 72.47 73.46 70.00 70.62 68.88 111,400
Nov 21, 2023 72.67 73.97 71.94 72.67 70.88 64,000
Nov 20, 2023 74.91 75.41 72.87 73.60 71.79 67,900
Nov 17, 2023 76.00 76.00 74.33 74.66 72.82 28,500
Nov 16, 2023 75.00 75.34 73.31 75.23 73.38 35,100
Nov 15, 2023 73.17 74.50 72.85 74.33 72.50 49,600
Nov 14, 2023 73.61 75.37 72.79 73.69 71.87 71,900
Nov 13, 2023 76.68 77.00 73.51 73.74 71.92 90,400
Nov 10, 2023 1.55 Dividend
Nov 10, 2023 77.46 78.11 76.20 77.80 75.88 46,400
Nov 9, 2023 79.10 80.69 78.52 78.71 75.26 38,300
Nov 8, 2023 80.00 80.94 79.42 79.81 76.31 41,900
Nov 7, 2023 79.26 80.70 78.76 80.11 76.60 62,800
Nov 6, 2023 80.50 81.21 79.36 79.53 76.04 31,300
Nov 3, 2023 80.51 81.55 79.96 80.18 76.66 32,300
Nov 2, 2023 79.01 80.81 78.60 80.63 77.09 44,200
Nov 1, 2023 79.21 79.65 77.93 78.75 75.30 51,600
Oct 31, 2023 76.10 79.18 73.19 78.83 75.37 119,300
Oct 30, 2023 78.00 79.63 77.76 77.99 74.57 41,800
Oct 27, 2023 79.68 80.10 78.05 78.24 74.81 40,100
Oct 26, 2023 80.02 81.17 79.15 79.55 76.06 34,000
Oct 25, 2023 80.87 81.21 79.11 80.31 76.79 34,500
Oct 24, 2023 80.79 82.03 80.54 81.06 77.51 21,000
Oct 23, 2023 80.93 81.28 80.29 80.79 77.25 20,900
Oct 20, 2023 81.01 82.80 80.12 80.87 77.32 28,200
Oct 19, 2023 83.32 83.62 80.66 81.22 77.66 44,500
Oct 18, 2023 83.18 84.35 82.84 82.99 79.35 17,400
Oct 17, 2023 83.47 84.21 83.40 83.57 79.91 20,800
Oct 16, 2023 83.01 83.74 83.01 83.27 79.62 22,800
Oct 13, 2023 83.41 84.62 82.64 82.87 79.24 38,100
Oct 12, 2023 82.94 83.99 82.20 83.28 79.63 19,400
Oct 11, 2023 83.01 84.02 82.75 82.81 79.18 24,400
Oct 10, 2023 81.66 84.34 81.66 83.01 79.37 27,700
Oct 9, 2023 80.01 82.50 80.01 81.90 78.31 19,400
Oct 6, 2023 81.32 82.19 80.32 80.56 77.03 45,000
Oct 5, 2023 80.09 82.21 80.07 80.96 77.41 30,800
Oct 4, 2023 80.91 81.50 79.65 80.09 76.58 35,100
Oct 3, 2023 82.91 83.96 81.14 81.22 77.66 35,500
Oct 2, 2023 81.82 83.92 81.82 83.26 79.61 20,000
Sep 29, 2023 83.83 83.83 82.26 82.61 78.99 21,400
Sep 28, 2023 83.15 83.79 82.43 83.20 79.55 27,800
Sep 27, 2023 82.98 82.98 81.30 81.67 78.09 21,900
Sep 26, 2023 81.26 83.81 81.26 82.53 78.91 42,300
Sep 25, 2023 80.00 81.65 79.56 81.36 77.79 19,700
Sep 22, 2023 79.24 80.90 79.08 80.35 76.83 30,400
Sep 21, 2023 80.55 81.59 78.29 78.66 75.21 35,700
Sep 20, 2023 80.23 81.92 80.23 80.83 77.29 15,900
Sep 19, 2023 80.88 82.00 80.38 80.71 77.17 29,000
Sep 18, 2023 81.74 82.66 80.35 80.78 77.24 27,800
Sep 15, 2023 82.62 83.29 81.19 81.19 77.63 33,900
Sep 14, 2023 81.20 82.39 81.20 82.38 78.77 36,900
Sep 13, 2023 81.50 81.50 80.19 80.52 76.99 17,700
Sep 12, 2023 80.86 81.63 80.20 80.54 77.01 23,700
Sep 11, 2023 80.17 81.22 80.00 80.58 77.05 27,700
Sep 8, 2023 78.78 81.45 78.18 78.68 75.23 52,200
Sep 7, 2023 76.00 78.74 75.89 78.49 75.05 36,600
Sep 6, 2023 77.47 77.47 76.19 76.27 72.93 18,200
Sep 5, 2023 76.36 78.00 76.36 77.11 73.73 48,400
Sep 1, 2023 74.93 77.00 74.93 76.65 73.29 43,700
Aug 31, 2023 74.40 75.96 74.40 74.81 71.53 43,100
Aug 30, 2023 73.17 76.18 73.17 74.48 71.21 55,500
Aug 29, 2023 73.80 74.28 72.21 73.45 70.23 66,700
Aug 28, 2023 76.80 77.76 73.31 73.62 70.39 137,500
Aug 25, 2023 77.97 78.60 76.64 76.80 73.43 53,800
Aug 24, 2023 77.10 78.82 77.10 77.92 74.50 40,200
Aug 23, 2023 79.00 79.44 77.09 77.19 73.81 60,800
Aug 22, 2023 79.55 80.64 79.11 79.30 75.82 64,900
Aug 21, 2023 80.09 80.47 78.80 79.52 76.03 68,600
Aug 18, 2023 79.80 81.81 79.35 79.95 76.44 37,700
Aug 17, 2023 78.44 80.97 78.44 80.25 76.73 48,500
Aug 16, 2023 76.65 77.88 76.54 77.50 74.10 58,400
Aug 15, 2023 78.85 79.40 76.28 76.74 73.38 124,500
Aug 14, 2023 82.40 82.48 78.75 79.03 75.56 145,500
Aug 11, 2023 4.14 Dividend
Aug 11, 2023 84.51 84.51 82.38 82.41 78.80 120,400
Aug 10, 2023 90.69 91.46 87.59 87.93 80.12 183,400
Aug 9, 2023 91.09 91.65 90.26 90.52 82.48 118,900
Aug 8, 2023 91.46 91.82 90.11 90.85 82.78 111,500
Aug 7, 2023 90.00 91.44 89.00 90.40 82.37 150,800
Aug 4, 2023 86.74 89.70 86.74 88.92 81.02 100,100
Aug 3, 2023 85.00 86.54 84.49 86.16 78.50 71,200
Aug 2, 2023 86.12 87.03 83.21 83.99 76.53 143,800
Aug 1, 2023 87.53 88.50 84.00 86.09 78.44 268,300
Jul 31, 2023 92.33 94.30 90.57 93.16 84.88 146,800
Jul 28, 2023 92.25 92.63 90.26 90.44 82.40 94,000
Jul 27, 2023 93.90 94.38 91.80 91.80 83.64 110,100
Jul 26, 2023 91.84 93.31 91.84 92.78 84.54 110,800
Jul 25, 2023 90.98 92.55 90.85 91.39 83.27 100,000
Jul 24, 2023 91.89 91.89 90.11 90.54 82.49 109,700
Jul 21, 2023 88.96 90.90 88.25 90.20 82.18 104,500
Jul 20, 2023 88.96 89.23 87.76 88.17 80.33 77,900
Jul 19, 2023 87.58 89.00 87.26 87.84 80.03 70,100
Jul 18, 2023 85.91 87.93 85.71 86.66 78.96 67,100
Jul 17, 2023 85.00 86.69 84.80 85.61 78.00 66,500
Jul 14, 2023 85.00 85.50 84.28 84.76 77.23 40,700
Jul 13, 2023 86.64 87.68 84.85 85.08 77.52 54,500
Jul 12, 2023 86.42 87.43 85.73 85.95 78.31 70,700
Jul 11, 2023 86.89 86.89 85.54 86.11 78.46 56,600
Jul 10, 2023 84.00 85.70 83.85 85.30 77.72 46,500
Jul 7, 2023 81.85 85.65 81.85 83.75 76.31 59,400
Jul 6, 2023 82.05 82.73 80.51 82.43 75.11 26,900
Jul 5, 2023 82.94 83.77 82.00 82.40 75.08 31,000
Jul 3, 2023 82.00 82.95 81.00 82.94 75.57 43,200
Jun 30, 2023 81.20 81.88 80.20 80.68 73.51 33,800
Jun 29, 2023 79.85 82.00 79.83 81.21 73.99 31,800
Jun 28, 2023 78.00 80.99 78.00 79.17 72.13 61,900
Jun 27, 2023 80.87 81.25 77.76 77.94 71.01 128,800
Jun 26, 2023 81.50 81.80 80.30 81.34 74.11 47,600
Jun 23, 2023 80.63 81.59 80.41 81.56 74.31 48,100
Jun 22, 2023 81.85 82.01 80.63 80.90 73.71 40,200
Jun 21, 2023 82.31 82.80 81.77 82.30 74.99 48,500
Jun 20, 2023 83.75 83.87 81.26 82.46 75.13 76,300
Jun 16, 2023 83.87 83.87 82.75 83.75 76.31 34,100
Jun 15, 2023 82.24 83.89 82.03 83.38 75.97 56,800
Jun 14, 2023 81.75 81.96 80.11 81.86 74.59 68,700
Jun 13, 2023 86.70 87.25 79.43 81.00 73.80 193,500
Jun 12, 2023 84.93 86.00 84.87 85.95 78.31 29,100
Jun 9, 2023 84.67 86.00 84.50 84.76 77.23 39,700
Jun 8, 2023 85.44 86.15 84.54 85.69 78.08 85,400
Jun 7, 2023 85.10 86.41 84.20 85.00 77.45 61,200
Jun 6, 2023 82.00 85.14 82.00 85.00 77.45 110,100
Jun 5, 2023 83.00 84.07 82.08 82.28 74.97 41,900
Jun 2, 2023 84.50 86.00 82.29 82.33 75.01 107,400
Jun 1, 2023 82.11 84.51 81.15 84.51 77.00 44,000
May 31, 2023 81.70 82.79 80.67 81.68 74.42 35,400
May 30, 2023 82.00 82.72 80.76 81.38 74.15 87,800
May 26, 2023 83.96 84.44 81.66 81.81 74.54 49,400
May 25, 2023 83.20 83.38 81.64 83.19 75.80 49,200
May 24, 2023 84.35 85.10 82.91 83.38 75.97 59,300
May 23, 2023 88.00 88.41 84.00 85.19 77.62 79,200
May 22, 2023 84.97 87.80 84.52 87.75 79.95 102,400
May 19, 2023 85.02 85.55 83.49 84.27 76.78 64,400
May 18, 2023 82.52 85.67 81.35 84.86 77.32 96,300
May 17, 2023 81.31 82.66 80.48 82.49 75.16 62,600
May 16, 2023 82.22 82.99 81.03 81.25 74.03 89,200
May 15, 2023 85.00 85.00 82.00 83.22 75.82 89,900
May 12, 2023 10.43 Dividend
May 12, 2023 85.00 87.50 83.58 84.03 76.56 147,600
May 11, 2023 98.99 98.99 94.11 95.69 77.68 471,400
May 10, 2023 102.34 102.70 98.56 98.87 80.27 189,500
May 9, 2023 104.85 104.85 100.47 100.92 81.93 134,700
May 8, 2023 103.75 104.86 102.73 103.96 84.40 167,100
May 5, 2023 100.06 102.20 98.51 101.95 82.77 83,900
May 4, 2023 103.00 103.00 97.75 98.15 79.68 103,800
May 3, 2023 103.40 104.00 101.81 101.93 82.75 109,100
May 2, 2023 100.27 103.11 97.52 101.69 82.55 233,800
May 1, 2023 89.50 91.91 89.42 91.65 74.40 67,800
Apr 28, 2023 88.68 90.00 88.28 89.71 72.83 21,100
Apr 27, 2023 88.97 89.28 88.19 88.90 72.17 35,900
Apr 26, 2023 89.94 90.03 87.75 88.19 71.59 39,700
Apr 25, 2023 91.75 92.00 89.51 89.89 72.97 32,000
Apr 24, 2023 92.08 92.36 91.24 91.73 74.47 31,400
Apr 21, 2023 93.01 93.15 91.29 91.50 74.28 49,400
Apr 20, 2023 93.52 93.94 92.58 93.40 75.82 30,000

Related Tickers

CF CF Industries Holdings, Inc.
79.47
-0.15%
 
IPI Intrepid Potash, Inc.
19.66
+0.72%
 
MOS The Mosaic Company
31.00
+1.74%
 
AVD American Vanguard Corporation
11.11
+0.18%
 
BIOX Bioceres Crop Solutions Corp.
12.12
-0.90%
 
NTR Nutrien Ltd.
52.78
+0.25%
 
SMG The Scotts Miracle-Gro Company
66.74
-1.80%
 
FMC FMC Corporation
57.82
+1.55%
 
ICL ICL Group Ltd
4.7100
+1.07%
 
CTVA Corteva, Inc.
54.80
+1.56%