CVR Partners LP (UAN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.05 | 3.01914580265 | 67.9 | 71.49 | 66.87 | 18205 | 69.55497979 | CS |
| 4 | -0.67 | -0.948739733786 | 70.62 | 72 | 64.5 | 25085 | 68.21117301 | CS |
| 12 | -5.16 | -6.8699241113 | 75.11 | 80.6999 | 64.5 | 26613 | 72.78338578 | CS |
| 26 | -7.16 | -9.28543638957 | 77.11 | 88.94 | 64.5 | 30256 | 77.23747587 | CS |
| 52 | -10.05 | -12.5625 | 80 | 88.94 | 60.5 | 39180 | 73.83820674 | CS |
| 156 | 4.08 | 6.19401852133 | 65.87 | 179.74 | 60.5 | 76308 | 102.08228496 | CS |
| 260 | 66.33 | 1832.32044199 | 3.62 | 179.74 | 0.574949 | 101428 | 49.98548761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 69.95 | -0.4 | -0.57 | 70.4 | 71 | 69.1501 | 25198 |
| 1726785600 | 70.35 | 0.39 | 0.56 | 70.69 | 71.49 | 69.9016 | 18484 |
| 1726699200 | 69.96 | 0.35 | 0.50 | 70 | 70.3 | 69.12 | 12994 |
| 1726612800 | 69.61 | 1.78 | 2.62 | 68 | 69.7241 | 67.9675 | 18088 |
| 1726526400 | 67.83 | 0.27 | 0.40 | 67.9 | 68.4 | 66.87 | 17776 |
| 1726267200 | 67.56 | 0.72 | 1.08 | 66.45 | 68.8199 | 66.45 | 24899 |
| 1726180800 | 66.84 | 2.19 | 3.39 | 65.3 | 66.98 | 64.5 | 34086 |
| 1726094400 | 64.65 | -1.15 | -1.75 | 65.989999 | 66.43 | 64.5 | 20301 |
| 1726008000 | 65.8 | -0.57 | -0.86 | 66.959999 | 66.959999 | 65.25 | 37409 |
| 1725921600 | 66.37 | -0.8 | -1.19 | 67.01 | 67.882 | 66.25 | 32262 |
| 1725662400 | 67.17 | -0.26 | -0.39 | 67.45 | 67.77 | 65.55 | 36388 |
| 1725576000 | 67.43 | -0.24 | -0.35 | 68.54 | 68.54 | 67.0895 | 11221 |
| 1725489600 | 67.67 | -0.84 | -1.23 | 67.38 | 68.65 | 67.38 | 32239 |
| 1725403200 | 68.51 | -1.73 | -2.46 | 69.56 | 70.75 | 67.38 | 43417 |
| 1725057600 | 70.24 | 0.85 | 1.22 | 68.91 | 70.265 | 68.6 | 26330 |
| 1724971200 | 69.39 | -0.03 | -0.04 | 69 | 70.01 | 68.92 | 22129 |
| 1724884800 | 69.42 | -0.56 | -0.80 | 69.47 | 70 | 68.89 | 23731 |
| 1724798400 | 69.98 | -0.59 | -0.84 | 69.99 | 70.818 | 69.16 | 17235 |
| 1724712000 | 70.57 | -0.17 | -0.24 | 70.62 | 72 | 70.44 | 29390 |
| 1724452800 | 70.74 | 0.81 | 1.16 | 69.71 | 71.14 | 69.6 | 27197 |
| 1724366400 | 69.93 | -0.86 | -1.21 | 70.76 | 70.865 | 69 | 45767 |
| 1724280000 | 70.79 | -0.99 | -1.38 | 72 | 72.0752 | 70.18 | 44824 |
| 1724193600 | 71.78 | -0.17 | -0.24 | 72 | 72.8 | 71.25 | 19536 |
| 1724107200 | 71.95 | -1.05 | -1.44 | 73.5 | 73.5899 | 71.91 | 31263 |
| 1723848000 | 73 | 2 | 2.82 | 71.47 | 73 | 71.11 | 27654 |
| 1723761600 | 71 | 0.89 | 1.27 | 69.5 | 72.1 | 69.5 | 30958 |
| 1723675200 | 70.11 | -0.22 | -0.31 | 70.05 | 70.58 | 69.35 | 34209 |
| 1723588800 | 70.33 | 0.18 | 0.26 | 70.73 | 71.45 | 69.4949 | 41596 |
| 1723502400 | 70.15 | -3.6 | -4.88 | 72.6 | 72.7599 | 70 | 30496 |
| 1723243200 | 73.75 | 0.25 | 0.34 | 73.11 | 74.25 | 72.68 | 53592 |
| 1723156800 | 73.5 | -0.08 | -0.11 | 74.36 | 75.104 | 73.39 | 26739 |
| 1723070400 | 73.58 | -0.2 | -0.27 | 74.74 | 75.288 | 73.24 | 25416 |
| 1722984000 | 73.78 | -0.99 | -1.32 | 75 | 75.6631 | 73 | 37974 |
| 1722897600 | 74.77 | 0.57 | 0.77 | 71.55 | 75.99 | 68.5701 | 51469 |
| 1722638400 | 74.2 | -3.45 | -4.44 | 78.03 | 78.03 | 73.6 | 64163 |
| 1722552000 | 77.65 | -0.7 | -0.89 | 78.4 | 79.03 | 77.61 | 17071 |
| 1722465600 | 78.35 | -0.19 | -0.24 | 79.14 | 79.14 | 77.6191 | 23152 |
| 1722379200 | 78.54 | 1.14 | 1.47 | 79 | 79 | 76.84 | 23010 |
| 1722292800 | 77.4 | -1.04 | -1.33 | 79.08 | 79.08 | 76.21 | 19703 |
| 1722033600 | 78.44 | 1.11 | 1.44 | 77 | 78.98 | 76.43 | 14419 |
| 1721947200 | 77.33 | 0.17 | 0.22 | 76.5 | 77.5 | 76.2607 | 20084 |
| 1721860800 | 77.16 | -1.76 | -2.23 | 77.72 | 78 | 76.5 | 20515 |
| 1721774400 | 78.92 | 0.16 | 0.20 | 78.8 | 79.431 | 77.6601 | 10927 |
| 1721688000 | 78.76 | 0.3 | 0.38 | 79.5 | 79.5 | 76.5001 | 27832 |
| 1721428800 | 78.46 | -0.11 | -0.14 | 78.88 | 78.88 | 77.3201 | 12619 |
| 1721342400 | 78.57 | -0.99 | -1.24 | 79.09 | 80.09 | 77.7 | 34939 |
| 1721256000 | 79.56 | -0.32 | -0.40 | 80.1 | 80.6999 | 78.6701 | 17226 |
| 1721169600 | 79.88 | 0.91 | 1.15 | 78.31 | 80.344 | 77.7118 | 28232 |
| 1721083200 | 78.97 | -0.82 | -1.03 | 79.29 | 80 | 78 | 26063 |
| 1720824000 | 79.79 | 2.46 | 3.18 | 78.07 | 80.15 | 77 | 25511 |
| 1720737600 | 77.33 | 1.04 | 1.36 | 76.53 | 77.93 | 76.21 | 6948 |
| 1720651200 | 76.29 | -1.92 | -2.45 | 78.06 | 78.9899 | 75.1901 | 17697 |
| 1720564800 | 78.21 | 0.01 | 0.01 | 78.5 | 79.1176 | 77.5 | 15767 |
| 1720478400 | 78.2 | -0.55 | -0.70 | 79.35 | 80.1599 | 77.25 | 26509 |
| 1720219200 | 78.75 | 3.75 | 5.00 | 75.62 | 79.0699 | 75.62 | 36200 |
| 1720040640 | 75 | 0.01 | 0.01 | 74.96 | 76.5791 | 74 | 23656 |
| 1719960000 | 74.99 | -0.11 | -0.15 | 74.35 | 74.99 | 74.01 | 12719 |
| 1719873600 | 75.1 | -0.64 | -0.84 | 75.11 | 75.82 | 74.3258 | 19058 |
| 1719614400 | 75.74 | 0 | 0.00 | 75.74 | 75.74 | 75.74 | 0 |
| 1719528000 | 75.74 | -0.64 | -0.84 | 76.5 | 77.2 | 75.01 | 14861 |
| 1719441600 | 76.38 | -0.11 | -0.14 | 76.28 | 77.9699 | 76.1 | 9008 |
| 1719355200 | 76.49 | 0.48 | 0.63 | 76.01 | 76.8 | 75.5 | 10270 |
| 1719268800 | 76.01 | 0.38 | 0.50 | 75.27 | 76.27 | 75.15 | 22625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
