CVR Partners, LP UAN
NYSE · United States · Process Industries
$124.08+0.30 (+0.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $123.76 | -0.01% | $124.99 | $124.89 | $123.20 | 9.90K |
| 2026-09-30 | $123.78 | +0.06% | $124.70 | $126.41 | $123.45 | 32.90K |
| 2026-09-29 | $123.71 | +0.11% | $123.50 | $124.40 | $123.32 | 8.10K |
| 2026-09-28 | $123.58 | +0.72% | $122.12 | $124.21 | $122.00 | 19.40K |
| 2026-09-25 | $122.70 | -2.63% | $126.00 | $126.00 | $121.05 | 43.10K |
| 2026-09-24 | $126.01 | -1.42% | $126.89 | $128.56 | $124.84 | 17.30K |
| 2026-09-23 | $127.83 | -0.79% | $128.88 | $131.00 | $127.50 | 18.20K |
| 2026-09-22 | $128.85 | -0.19% | $129.94 | $132.16 | $128.00 | 15.00K |
| 2026-09-21 | $129.10 | -3.59% | $132.01 | $132.01 | $127.80 | 57.80K |
| 2026-09-18 | $133.91 | -1.69% | $135.00 | $135.00 | $131.07 | 34.60K |
| 2026-09-17 | $136.21 | +2.58% | $133.00 | $136.21 | $131.99 | 15.30K |
| 2026-09-16 | $132.78 | -1.34% | $135.32 | $135.41 | $132.00 | 11.50K |
| 2026-09-15 | $134.58 | +1.49% | $132.01 | $135.60 | $132.01 | 15.70K |
| 2026-09-14 | $132.61 | -2.41% | $136.47 | $136.47 | $132.02 | 43.20K |
| 2026-09-11 | $135.88 | +0.04% | $135.30 | $135.88 | $134.60 | 19.80K |
| 2026-09-10 | $135.83 | +2.01% | $135.00 | $136.82 | $134.42 | 37.60K |
| 2026-09-09 | $133.16 | +0.20% | $133.00 | $134.48 | $132.74 | 22.00K |
| 2026-09-08 | $132.90 | +1.61% | $131.00 | $133.47 | $131.00 | 18.40K |
| 2026-09-04 | $130.80 | -0.54% | $130.17 | $131.98 | $130.17 | 10.20K |
| 2026-09-03 | $131.51 | -1.81% | $132.49 | $132.77 | $130.47 | 31.10K |
| 2026-09-02 | $133.93 | +2.83% | $130.80 | $134.29 | $130.00 | 38.50K |
| 2026-09-01 | $130.25 | +3.05% | $127.51 | $130.50 | $126.50 | 53.70K |
| 2026-08-31 | $126.40 | +0.89% | $126.42 | $127.50 | $125.39 | 52.20K |
| 2026-08-28 | $125.28 | -0.79% | $125.34 | $126.77 | $124.76 | 31.30K |
| 2026-08-27 | $126.28 | +0.04% | $126.00 | $126.80 | $124.28 | 29.30K |
| 2026-08-26 | $126.23 | +0.08% | $126.50 | $127.00 | $125.87 | 26.60K |
| 2026-08-25 | $126.13 | +0.85% | $125.74 | $128.43 | $124.18 | 94.00K |
| 2026-08-24 | $125.07 | -0.66% | $125.89 | $127.00 | $124.00 | 52.30K |
| 2026-08-21 | $125.90 | +1.13% | $125.00 | $127.45 | $124.70 | 56.30K |
| 2026-08-20 | $124.49 | +1.82% | $122.93 | $124.98 | $122.91 | 43.30K |
| 2026-08-19 | $122.27 | +0.96% | $121.50 | $122.78 | $120.70 | 23.60K |
| 2026-08-18 | $121.11 | -0.96% | $123.00 | $125.64 | $120.98 | 29.10K |
| 2026-08-17 | $122.29 | -0.98% | $123.74 | $126.49 | $121.82 | 72.80K |
| 2026-08-14 | $123.50 | +3.93% | $119.99 | $123.50 | $118.76 | 110.40K |
| 2026-08-13 | $118.83 | -0.59% | $118.79 | $119.95 | $117.54 | 42.80K |
| 2026-08-12 | $119.53 | -0.53% | $120.40 | $121.00 | $119.06 | 33.50K |
| 2026-08-11 | $120.17 | +2.70% | $115.19 | $120.99 | $115.19 | 69.90K |
| 2026-08-10 | $117.01 | -7.55% | $117.78 | $119.90 | $116.65 | 66.00K |
| 2026-08-07 | $126.57 | +0.06% | $127.09 | $129.65 | $126.50 | 114.10K |
| 2026-08-06 | $126.50 | -0.08% | $126.60 | $128.50 | $126.10 | 62.10K |
| 2026-08-05 | $126.60 | +0.40% | $127.01 | $128.79 | $125.00 | 52.10K |
| 2026-08-04 | $126.09 | +0.41% | $126.49 | $127.10 | $124.55 | 51.10K |
| 2026-08-03 | $125.57 | -2.65% | $129.90 | $130.40 | $123.65 | 83.20K |
| 2026-07-31 | $128.99 | +0.79% | $128.03 | $129.33 | $126.00 | 36.70K |
| 2026-07-30 | $127.98 | +4.42% | $125.00 | $128.48 | $125.00 | 51.50K |
| 2026-07-29 | $122.56 | +0.64% | $122.25 | $122.56 | $120.85 | 27.70K |
| 2026-07-28 | $121.78 | +1.44% | $120.48 | $122.33 | $119.25 | 13.70K |
| 2026-07-27 | $120.05 | -2.45% | $121.00 | $123.06 | $119.17 | 36.50K |
| 2026-07-24 | $123.06 | -0.68% | $124.62 | $125.00 | $121.99 | 23.80K |
| 2026-07-23 | $123.90 | +0.85% | $122.89 | $124.56 | $121.26 | 33.80K |
| 2026-07-22 | $122.86 | +1.89% | $121.21 | $122.86 | $120.65 | 20.80K |
| 2026-07-21 | $120.58 | +0.10% | $120.00 | $121.98 | $119.97 | 20.20K |
| 2026-07-20 | $120.46 | +1.21% | $119.63 | $121.98 | $119.63 | 20.50K |
| 2026-07-17 | $119.02 | +0.19% | $120.00 | $120.20 | $118.00 | 16.50K |
| 2026-07-16 | $118.79 | +2.26% | $116.88 | $118.79 | $115.85 | 35.00K |
| 2026-07-15 | $116.16 | +0.86% | $115.11 | $117.45 | $115.11 | 13.50K |
| 2026-07-14 | $115.17 | -2.40% | $115.35 | $118.80 | $115.17 | 11.00K |
| 2026-07-13 | $118.00 | +1.44% | $116.00 | $118.50 | $116.00 | 39.30K |
| 2026-07-10 | $116.33 | +0.08% | $115.19 | $117.50 | $113.98 | 19.10K |
| 2026-07-09 | $116.24 | -1.45% | $118.01 | $118.01 | $113.26 | 50.50K |
| 2026-07-08 | $117.95 | +2.63% | $116.57 | $118.50 | $115.23 | 37.30K |
| 2026-07-07 | $114.93 | +0.59% | $114.76 | $117.67 | $114.76 | 47.70K |
| 2026-07-06 | $114.26 | +0.23% | $114.36 | $114.87 | $111.90 | 47.50K |
| 2026-07-02 | $114.00 | +2.10% | $112.43 | $117.50 | $112.07 | 53.40K |
| 2026-07-01 | $111.65 | +0.15% | $111.45 | $113.00 | $110.79 | 24.70K |
| 2026-06-30 | $111.48 | -0.83% | $113.00 | $113.21 | $111.01 | 18.00K |
| 2026-06-29 | $112.41 | +2.68% | $109.91 | $114.49 | $109.00 | 47.60K |
| 2026-06-26 | $109.48 | -0.06% | $109.56 | $111.00 | $107.20 | 29.00K |
| 2026-06-25 | $109.55 | +1.40% | $108.33 | $110.28 | $107.81 | 42.20K |
| 2026-06-24 | $108.04 | -1.81% | $109.46 | $110.16 | $107.72 | 39.10K |
| 2026-06-23 | $110.03 | +0.02% | $110.00 | $111.55 | $110.00 | 35.10K |
| 2026-06-22 | $110.01 | -1.25% | $111.30 | $112.00 | $109.26 | 63.80K |
| 2026-06-18 | $111.40 | +0.11% | $111.96 | $112.68 | $110.30 | 40.60K |
| 2026-06-17 | $111.28 | +0.23% | $110.44 | $114.58 | $110.44 | 45.30K |
| 2026-06-16 | $111.03 | -0.31% | $111.57 | $111.57 | $109.32 | 49.20K |
| 2026-06-15 | $111.38 | -1.00% | $111.66 | $112.25 | $107.00 | 64.10K |
| 2026-06-12 | $112.51 | -0.82% | $113.44 | $114.20 | $112.30 | 60.20K |
| 2026-06-11 | $113.44 | -2.63% | $117.71 | $119.50 | $112.40 | 80.90K |
| 2026-06-10 | $116.51 | -0.22% | $118.53 | $118.99 | $116.10 | 41.80K |
| 2026-06-09 | $116.77 | +0.48% | $116.49 | $117.50 | $114.52 | 55.40K |
| 2026-06-08 | $116.21 | -2.02% | $118.50 | $120.19 | $116.21 | 54.60K |
| 2026-06-05 | $118.61 | -1.72% | $122.20 | $122.20 | $118.25 | 41.80K |
| 2026-06-04 | $120.68 | -0.88% | $120.66 | $122.00 | $120.35 | 19.80K |
| 2026-06-03 | $121.75 | +1.84% | $119.55 | $123.28 | $119.55 | 37.10K |
| 2026-06-02 | $119.55 | -0.37% | $119.96 | $121.24 | $116.50 | 72.20K |
| 2026-06-01 | $119.99 | -1.08% | $122.96 | $123.63 | $119.20 | 62.80K |
| 2026-05-29 | $121.30 | -1.20% | $121.41 | $122.55 | $120.10 | 48.20K |
| 2026-05-28 | $122.77 | +0.41% | $123.48 | $125.00 | $121.06 | 56.30K |
| 2026-05-27 | $122.27 | -1.17% | $122.25 | $122.27 | $120.14 | 61.40K |
| 2026-05-26 | $123.72 | -1.16% | $123.89 | $125.04 | $122.26 | 38.80K |