CVR Partners LP (UAN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -1.90774859532 | 76.53 | 77.83 | 74.21 | 36908 | 75.98598573 | CS |
| 4 | -0.33 | -0.437665782493 | 75.4 | 78 | 73.21 | 29005 | 75.45904092 | CS |
| 12 | 1.39 | 1.88653637351 | 73.68 | 83.44 | 62.94 | 39701 | 73.51730453 | CS |
| 26 | -2.99 | -3.83038688189 | 78.06 | 83.44 | 62.94 | 32266 | 72.64234748 | CS |
| 52 | 5.58 | 8.02993236437 | 69.49 | 88.94 | 61.62 | 35678 | 73.9563723 | CS |
| 156 | -10.75 | -12.5262176649 | 85.82 | 179.74 | 60.5 | 74773 | 102.16449738 | CS |
| 260 | 72.11 | 2436.14864865 | 2.96 | 179.74 | 0.574949 | 95579 | 54.61157231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 75.07 | 0.02 | 0.03 | 74.95 | 75.16 | 74.4934 | 26945 |
| 1736379600 | 75.05 | -0.44 | -0.58 | 75 | 75.87 | 74.21 | 27935 |
| 1736293200 | 75.49 | -0.65 | -0.85 | 76.18 | 76.66 | 75 | 24865 |
| 1736206800 | 76.14 | -0.83 | -1.08 | 77.83 | 77.83 | 75.8001 | 66067 |
| 1735947600 | 76.97 | -0.05 | -0.06 | 76.53 | 77.385 | 76.53 | 28764 |
| 1735861200 | 77.02 | 1.06 | 1.40 | 76.48 | 78 | 75.75 | 42960 |
| 1735688400 | 75.96 | 0.77 | 1.02 | 75.2 | 76.5 | 75 | 23725 |
| 1735602000 | 75.19 | -0.06 | -0.08 | 75.24 | 75.805 | 73.8 | 39822 |
| 1735342800 | 75.25 | 0.11 | 0.15 | 75.51 | 75.96 | 74.35 | 15833 |
| 1735256400 | 75.14 | -0.81 | -1.07 | 75.9 | 76.5 | 74.75 | 30896 |
| 1735077840 | 75.95 | 0.81 | 1.08 | 75.42 | 76.51 | 74.5 | 20911 |
| 1734997200 | 75.14 | 0.93 | 1.25 | 74.21 | 75.39 | 73.51 | 38239 |
| 1734738000 | 74.21 | 1 | 1.37 | 73.21 | 74.62 | 73.21 | 21421 |
| 1734651600 | 73.21 | -0.86 | -1.16 | 74.71 | 74.895 | 73.21 | 17320 |
| 1734565200 | 74.07 | -1.05 | -1.40 | 75.24 | 76.4117 | 73.88 | 30801 |
| 1734478800 | 75.12 | 0.07 | 0.09 | 75.02 | 75.89 | 74.25 | 27835 |
| 1734392400 | 75.05 | -0.09 | -0.12 | 75.18 | 75.5 | 74.51 | 17839 |
| 1734133200 | 75.14 | -0.4 | -0.53 | 75.4 | 75.46 | 74.5901 | 17855 |
| 1734046800 | 75.54 | -0.92 | -1.20 | 76.63 | 77.6199 | 75.34 | 21362 |
| 1733960400 | 76.46 | -0.87 | -1.13 | 77.44 | 77.44 | 76.1456 | 22019 |
| 1733874000 | 77.33 | 0.06 | 0.08 | 77 | 77.49 | 75.9001 | 50053 |
| 1733787600 | 77.27 | 0.16 | 0.21 | 77.11 | 78.35 | 77.02 | 31492 |
| 1733528400 | 77.11 | -1.43 | -1.82 | 78.5 | 78.98 | 76.5801 | 42194 |
| 1733442000 | 78.54 | -0.15 | -0.19 | 78.61 | 79.9999 | 78.5 | 56556 |
| 1733355600 | 78.69 | -2.2 | -2.72 | 80.25 | 80.905 | 77.38 | 69092 |
| 1733269200 | 80.89 | -0.45 | -0.55 | 81.23 | 82.4999 | 80.49 | 47722 |
| 1733182800 | 81.34 | -0.26 | -0.32 | 80 | 82.9 | 80 | 72701 |
| 1732917840 | 81.6 | 5.83 | 7.69 | 77 | 83.44 | 77 | 132288 |
| 1732750800 | 75.77 | 5.5 | 7.83 | 70.37 | 75.89 | 70.37 | 78699 |
| 1732664400 | 70.27 | -1.05 | -1.47 | 71.25 | 71.55 | 69.76 | 46273 |
| 1732578000 | 71.32 | -0.49 | -0.68 | 71.8 | 72.54 | 71.1501 | 35943 |
| 1732318800 | 71.81 | 0.19 | 0.27 | 71.72 | 72.833 | 71.51 | 31853 |
| 1732232400 | 71.62 | 0.12 | 0.17 | 71.2 | 72.4 | 71 | 32306 |
| 1732146000 | 71.5 | 0.21 | 0.29 | 71.4 | 71.99 | 70.54 | 22492 |
| 1732059600 | 71.29 | -0.4 | -0.56 | 71.51 | 71.8 | 70.7701 | 38528 |
| 1731973200 | 71.69 | -0.68 | -0.94 | 72.78 | 72.9899 | 71.25 | 33752 |
| 1731714000 | 72.37 | 0.05 | 0.07 | 72.73 | 73.35 | 72 | 30287 |
| 1731627600 | 72.32 | 1.1 | 1.54 | 72.2 | 72.57 | 70.975 | 27967 |
| 1731541200 | 71.22 | -0.7 | -0.97 | 71.34 | 72.105 | 70.61 | 33706 |
| 1731454800 | 71.92 | 0.18 | 0.25 | 71.04 | 72.11 | 70.19 | 31741 |
| 1731368400 | 71.74 | 2.7 | 3.91 | 69.5 | 72.215 | 68.95 | 83794 |
| 1731109200 | 69.04 | -0.59 | -0.85 | 68.42 | 69.38 | 67.4368 | 65086 |
| 1731022800 | 69.63 | 0.88 | 1.28 | 69.01 | 70.27 | 67.99 | 66701 |
| 1730936400 | 68.75 | 1.78 | 2.66 | 67.39 | 69.185 | 67.3 | 33887 |
| 1730850000 | 66.97 | 0.26 | 0.39 | 66.9 | 67.04 | 66.2538 | 26765 |
| 1730763600 | 66.709999 | 0.8 | 1.21 | 66.22 | 67.6 | 66.22 | 13096 |
| 1730500800 | 65.91 | -0.27 | -0.41 | 65.68 | 66.4 | 65.1483 | 27462 |
| 1730414400 | 66.18 | 1.12 | 1.72 | 65.5 | 66.28 | 62.94 | 95318 |
| 1730328000 | 65.06 | -5.1 | -7.27 | 69.74 | 69.74 | 64.44 | 114229 |
| 1730241600 | 70.16 | -0.45 | -0.64 | 68.39 | 74.99 | 66.849999 | 97444 |
| 1730155200 | 70.61 | -0.09 | -0.13 | 70.31 | 72.2 | 70.31 | 17208 |
| 1729896000 | 70.7 | 0.64 | 0.91 | 69.88 | 70.94 | 69.88 | 19773 |
| 1729809600 | 70.06 | -0.59 | -0.84 | 70.65 | 71.24 | 69.74 | 16416 |
| 1729723200 | 70.65 | 0.15 | 0.21 | 70.51 | 71.13 | 70.05 | 12877 |
| 1729636800 | 70.5 | -1.1 | -1.54 | 71.12 | 71.65 | 70.14 | 15787 |
| 1729550400 | 71.6 | -2.25 | -3.05 | 74.68 | 74.98 | 71.158 | 16928 |
| 1729291200 | 73.85 | -0.15 | -0.20 | 73.68 | 74.65 | 73.36 | 18390 |
| 1729204800 | 74 | 1.62 | 2.24 | 72.52 | 74.68 | 71.9 | 22669 |
| 1729118400 | 72.38 | 2.45 | 3.50 | 70.89 | 72.96 | 70.715 | 27144 |
| 1729032000 | 69.93 | -0.07 | -0.10 | 69.95 | 70.6687 | 69.1601 | 16718 |
| 1728945600 | 70 | -1.07 | -1.51 | 71.71 | 71.71 | 68.68 | 14101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
