CVR Partners, LP Common Units representing Limited Partner Interests (UAN)
75.25
-1.45 (-1.89%)
NYSE · Last Trade: Apr 3rd, 7:12 PM EDT
Historical Prices For CVR Partners, LP Common Units representing Limited Partner Interests (UAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 75.99 | 77.32 | 75.60 | 76.70 | 11,418 | 76.70 |
| 4/01/2025 | 75.52 | 76.00 | 74.16 | 75.93 | 14,175 | 75.93 |
| 3/31/2025 | 74.25 | 75.50 | 74.02 | 75.17 | 34,086 | 75.17 |
| 3/28/2025 | 75.68 | 75.99 | 74.50 | 74.85 | 55,871 | 74.85 |
| 3/27/2025 | 75.00 | 75.94 | 75.00 | 75.49 | 13,505 | 75.49 |
| 3/26/2025 | 75.58 | 75.58 | 74.99 | 75.47 | 11,628 | 75.47 |
| 3/25/2025 | 75.58 | 75.75 | 74.85 | 75.40 | 17,077 | 75.40 |
| 3/24/2025 | 75.41 | 76.38 | 75.15 | 75.72 | 12,920 | 75.72 |
| 3/21/2025 | 75.33 | 76.20 | 74.76 | 75.38 | 15,890 | 75.38 |
| 3/20/2025 | 75.71 | 76.64 | 75.51 | 76.00 | 49,686 | 76.00 |
| 3/19/2025 | 75.12 | 76.68 | 75.01 | 76.28 | 8,059 | 76.28 |
| 3/18/2025 | 76.55 | 76.80 | 75.50 | 75.78 | 11,209 | 75.78 |
| 3/17/2025 | 75.22 | 76.88 | 75.22 | 75.61 | 11,582 | 75.61 |
| 3/14/2025 | 75.87 | 76.68 | 75.02 | 75.73 | 10,150 | 75.73 |
| 3/13/2025 | 74.61 | 75.93 | 74.01 | 75.26 | 16,726 | 75.26 |
| 3/12/2025 | 74.23 | 76.24 | 73.19 | 74.78 | 16,229 | 74.78 |
| 3/11/2025 | 74.37 | 75.52 | 73.26 | 74.84 | 28,207 | 74.84 |
| 3/10/2025 | 76.99 | 77.99 | 73.88 | 74.79 | 33,087 | 74.79 |
| 3/07/2025 | 75.50 | 76.54 | 74.84 | 76.50 | 24,952 | 76.50 |
| 3/06/2025 | 75.22 | 75.80 | 74.63 | 75.09 | 24,721 | 75.09 |
| 3/05/2025 | 72.40 | 75.30 | 72.40 | 75.18 | 24,698 | 75.18 |
| 3/04/2025 | 73.67 | 73.67 | 70.44 | 72.23 | 44,631 | 72.23 |
| 3/03/2025 | 76.12 | 79.00 | 73.61 | 74.67 | 38,309 | 74.67 |
| 2/28/2025 | 76.90 | 78.34 | 76.79 | 77.79 | 19,608 | 76.04 |
| 2/27/2025 | 78.00 | 78.65 | 76.26 | 76.79 | 27,191 | 75.06 |
| 2/26/2025 | 78.76 | 79.80 | 77.44 | 77.85 | 21,067 | 76.10 |
| 2/25/2025 | 79.50 | 80.39 | 79.01 | 79.01 | 16,562 | 77.23 |
| 2/24/2025 | 80.01 | 80.50 | 79.00 | 79.88 | 26,010 | 78.08 |
| 2/21/2025 | 81.58 | 82.00 | 79.58 | 79.74 | 37,381 | 77.95 |
| 2/20/2025 | 80.90 | 82.78 | 79.19 | 80.73 | 36,285 | 78.91 |
| 2/19/2025 | 75.35 | 82.21 | 75.35 | 80.23 | 47,088 | 78.43 |
| 2/18/2025 | 77.15 | 79.70 | 76.32 | 78.93 | 40,421 | 77.15 |
| 2/14/2025 | 76.53 | 78.03 | 76.00 | 77.40 | 26,758 | 75.66 |
| 2/13/2025 | 76.36 | 78.60 | 76.36 | 76.77 | 19,475 | 75.04 |
| 2/12/2025 | 79.50 | 79.50 | 76.00 | 76.36 | 27,990 | 74.64 |
| 2/11/2025 | 79.14 | 80.58 | 79.10 | 79.73 | 12,331 | 77.94 |
| 2/10/2025 | 79.47 | 80.00 | 78.93 | 79.52 | 6,989 | 77.73 |
| 2/07/2025 | 81.12 | 81.12 | 77.76 | 79.50 | 40,621 | 77.71 |
| 2/06/2025 | 81.81 | 81.98 | 79.60 | 80.04 | 19,322 | 78.24 |
| 2/05/2025 | 82.56 | 82.56 | 81.03 | 81.12 | 12,408 | 79.30 |
| 2/04/2025 | 81.21 | 82.60 | 80.90 | 82.00 | 16,421 | 80.16 |
| 2/03/2025 | 80.63 | 81.97 | 80.28 | 80.89 | 20,549 | 79.07 |
| 1/31/2025 | 82.13 | 82.57 | 81.12 | 81.50 | 19,236 | 79.67 |
| 1/30/2025 | 82.15 | 83.35 | 82.00 | 82.42 | 15,389 | 80.57 |
| 1/29/2025 | 82.35 | 83.76 | 82.30 | 82.38 | 18,942 | 80.53 |
| 1/28/2025 | 81.69 | 82.33 | 80.28 | 82.22 | 14,819 | 80.37 |
| 1/27/2025 | 82.20 | 83.21 | 80.27 | 81.01 | 25,768 | 79.19 |
| 1/24/2025 | 82.30 | 83.04 | 81.02 | 82.34 | 21,021 | 80.49 |
| 1/23/2025 | 81.33 | 83.19 | 80.32 | 82.36 | 21,649 | 80.51 |
| 1/22/2025 | 83.00 | 84.60 | 81.07 | 81.56 | 29,595 | 79.73 |
| 1/21/2025 | 84.36 | 84.76 | 82.63 | 82.97 | 50,182 | 81.10 |
| 1/17/2025 | 83.73 | 84.92 | 82.73 | 83.94 | 55,876 | 82.05 |
| 1/16/2025 | 83.10 | 84.96 | 82.61 | 83.47 | 47,099 | 81.59 |
| 1/15/2025 | 80.01 | 84.56 | 80.01 | 82.56 | 63,530 | 80.70 |
| 1/14/2025 | 79.50 | 81.15 | 78.40 | 79.86 | 45,369 | 78.06 |
| 1/13/2025 | 75.09 | 80.25 | 75.00 | 79.01 | 100,512 | 77.23 |
| 1/10/2025 | 74.95 | 75.16 | 74.49 | 75.07 | 26,961 | 73.38 |
| 1/08/2025 | 75.00 | 75.87 | 74.21 | 75.05 | 27,941 | 73.36 |
| 1/07/2025 | 76.18 | 76.66 | 75.00 | 75.49 | 24,865 | 73.79 |
| 1/06/2025 | 77.83 | 77.83 | 75.80 | 76.14 | 67,148 | 74.43 |