CVR Partners LP (UAN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.265352539803 | 79.14 | 80.58 | 76 | 21639 | 77.25385531 | CS |
| 4 | -5.43 | -6.43669985775 | 84.36 | 84.76 | 76 | 21655 | 80.53179517 | CS |
| 12 | 7.68 | 10.7789473684 | 71.25 | 84.96 | 69.76 | 35711 | 78.49750203 | CS |
| 26 | 5.43 | 7.38775510204 | 73.5 | 84.96 | 62.94 | 32981 | 73.58293975 | CS |
| 52 | 6.48 | 8.94409937888 | 72.45 | 88.94 | 61.62 | 35742 | 74.82904288 | CS |
| 156 | -20.89 | -20.9276698057 | 99.82 | 179.74 | 60.5 | 72627 | 102.03079533 | CS |
| 260 | 76.21 | 2801.83823529 | 2.72 | 179.74 | 0.574949 | 92751 | 56.71959092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 78.93 | 1.53 | 1.98 | 77.15 | 79.7 | 76.32 | 40426 |
| 1739576400 | 77.4 | 0.63 | 0.82 | 76.53 | 78.03 | 76 | 26758 |
| 1739490000 | 76.77 | 0.41 | 0.54 | 76.36 | 78.6 | 76.36 | 19475 |
| 1739403600 | 76.36 | -3.37 | -4.23 | 79.5 | 79.6 | 76 | 27992 |
| 1739317200 | 79.73 | 0.21 | 0.26 | 79.14 | 80.58 | 79.1 | 12331 |
| 1739230800 | 79.52 | 0.02 | 0.03 | 79.47 | 80 | 78.9285 | 6989 |
| 1738971600 | 79.5 | -0.54 | -0.67 | 80.06 | 81.12 | 77.76 | 40621 |
| 1738885200 | 80.04 | -1.08 | -1.33 | 81.26 | 81.9799 | 79.6 | 19322 |
| 1738798800 | 81.12 | -0.88 | -1.07 | 81.84 | 82.56 | 81.035 | 12408 |
| 1738712400 | 82 | 1.11 | 1.37 | 81.21 | 82.6 | 80.9 | 16271 |
| 1738626000 | 80.89 | -0.61 | -0.75 | 80.63 | 81.97 | 80.275 | 20549 |
| 1738366800 | 81.5 | -0.92 | -1.12 | 82.13 | 82.57 | 81.12 | 19065 |
| 1738280400 | 82.42 | 0.04 | 0.05 | 82.15 | 83.35 | 82 | 15371 |
| 1738194000 | 82.38 | 0.16 | 0.19 | 82.37 | 83.76 | 82.3 | 18942 |
| 1738107600 | 82.22 | 1.21 | 1.49 | 81.57 | 82.33 | 80.275 | 14717 |
| 1738021200 | 81.01 | -1.33 | -1.62 | 82.2 | 83.21 | 80.84 | 22814 |
| 1737762000 | 82.34 | 0.78 | 0.96 | 82.3 | 83.04 | 81.0194 | 20931 |
| 1737675600 | 81.56 | 0 | 0.00 | 81.56 | 81.56 | 81.56 | 0 |
| 1737589200 | 81.56 | -1.41 | -1.70 | 83 | 84.6 | 81.07 | 25437 |
| 1737502800 | 82.97 | -0.97 | -1.16 | 84.36 | 84.76 | 82.63 | 49797 |
| 1737157200 | 83.94 | 0.47 | 0.56 | 83.73 | 84.92 | 82.731 | 55876 |
| 1737070800 | 83.47 | 0.91 | 1.10 | 83.1 | 84.96 | 82.61 | 47099 |
| 1736984400 | 82.56 | 2.7 | 3.38 | 80.01 | 84.56 | 80.01 | 63530 |
| 1736898000 | 79.86 | 0.85 | 1.08 | 79.5 | 81.15 | 78.4 | 45369 |
| 1736811600 | 79.01 | 3.94 | 5.25 | 75.09 | 80.25 | 75 | 100515 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
