CVR Partners, LP Common Units representing Limited Partner Interests (UAN)
82.25
+0.00 (0.00%)
NYSE · Last Trade: Jun 12th, 4:40 AM EDT
Historical Prices For CVR Partners, LP Common Units representing Limited Partner Interests (UAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/11/2025 | 81.85 | 82.60 | 81.18 | 82.25 | 15,723 | 82.25 |
| 6/10/2025 | 82.58 | 82.60 | 82.02 | 82.11 | 7,524 | 82.11 |
| 6/09/2025 | 82.28 | 82.53 | 82.06 | 82.36 | 13,009 | 82.36 |
| 6/06/2025 | 82.95 | 82.95 | 82.00 | 82.18 | 5,959 | 82.18 |
| 6/05/2025 | 82.61 | 82.88 | 82.01 | 82.19 | 16,531 | 82.19 |
| 6/04/2025 | 82.60 | 83.38 | 82.22 | 82.50 | 7,282 | 82.50 |
| 6/03/2025 | 82.90 | 83.39 | 82.40 | 82.56 | 20,509 | 82.56 |
| 6/02/2025 | 82.75 | 83.84 | 82.50 | 82.77 | 70,539 | 82.77 |
| 5/30/2025 | 83.18 | 83.38 | 82.50 | 82.75 | 10,265 | 82.75 |
| 5/29/2025 | 83.15 | 83.55 | 82.02 | 82.90 | 11,300 | 82.90 |
| 5/28/2025 | 82.53 | 83.99 | 82.00 | 82.57 | 16,871 | 82.57 |
| 5/27/2025 | 82.53 | 83.50 | 81.26 | 82.85 | 23,146 | 82.85 |
| 5/23/2025 | 81.64 | 82.18 | 81.40 | 81.70 | 12,367 | 81.70 |
| 5/22/2025 | 83.11 | 83.11 | 81.91 | 82.30 | 14,896 | 82.30 |
| 5/21/2025 | 83.53 | 83.84 | 82.50 | 82.86 | 15,799 | 82.86 |
| 5/20/2025 | 84.11 | 84.11 | 82.50 | 83.10 | 19,037 | 83.10 |
| 5/19/2025 | 82.25 | 84.85 | 80.96 | 83.53 | 77,110 | 83.53 |
| 5/16/2025 | 81.08 | 82.81 | 80.56 | 82.00 | 32,298 | 82.00 |
| 5/15/2025 | 81.31 | 82.68 | 80.01 | 81.24 | 18,771 | 81.24 |
| 5/14/2025 | 81.72 | 82.97 | 80.12 | 80.73 | 22,848 | 80.73 |
| 5/13/2025 | 81.65 | 83.42 | 80.33 | 82.08 | 39,618 | 82.08 |
| 5/12/2025 | 83.37 | 83.75 | 81.00 | 81.85 | 66,572 | 81.85 |
| 5/09/2025 | 82.88 | 83.64 | 82.00 | 82.94 | 81,800 | 80.68 |
| 5/08/2025 | 82.74 | 83.50 | 82.31 | 82.54 | 31,304 | 80.29 |
| 5/07/2025 | 81.99 | 83.84 | 81.22 | 82.61 | 45,099 | 80.36 |
| 5/06/2025 | 80.73 | 81.80 | 79.81 | 81.56 | 28,438 | 79.34 |
| 5/05/2025 | 79.28 | 81.00 | 79.28 | 79.99 | 24,187 | 77.81 |
| 5/02/2025 | 79.39 | 79.95 | 78.25 | 79.56 | 18,722 | 77.39 |
| 5/01/2025 | 80.00 | 80.00 | 78.65 | 79.34 | 17,778 | 77.18 |
| 4/30/2025 | 79.72 | 79.90 | 77.97 | 79.80 | 20,213 | 77.63 |
| 4/29/2025 | 79.99 | 81.32 | 78.90 | 79.48 | 23,674 | 77.31 |
| 4/28/2025 | 78.62 | 80.80 | 78.00 | 79.58 | 46,577 | 77.41 |
| 4/25/2025 | 77.82 | 78.58 | 75.70 | 78.50 | 23,252 | 76.36 |
| 4/24/2025 | 75.34 | 77.90 | 75.34 | 77.10 | 27,240 | 75.00 |
| 4/23/2025 | 75.97 | 75.97 | 75.02 | 75.42 | 13,801 | 73.36 |
| 4/22/2025 | 74.99 | 75.33 | 74.25 | 75.00 | 17,141 | 72.96 |
| 4/21/2025 | 74.79 | 74.81 | 71.12 | 73.98 | 27,526 | 71.96 |
| 4/17/2025 | 74.24 | 74.88 | 73.25 | 74.44 | 16,436 | 72.41 |
| 4/16/2025 | 73.21 | 74.95 | 72.98 | 73.00 | 23,295 | 71.01 |
| 4/15/2025 | 72.71 | 73.50 | 72.00 | 73.19 | 23,301 | 71.20 |
| 4/14/2025 | 72.00 | 72.82 | 71.34 | 72.19 | 33,427 | 70.22 |
| 4/11/2025 | 66.00 | 72.00 | 66.00 | 72.00 | 29,181 | 70.04 |
| 4/10/2025 | 68.98 | 69.53 | 66.91 | 67.84 | 38,337 | 65.99 |
| 4/09/2025 | 67.00 | 70.22 | 66.20 | 69.62 | 65,475 | 67.72 |
| 4/08/2025 | 67.08 | 70.33 | 65.31 | 66.66 | 63,309 | 64.84 |
| 4/07/2025 | 68.25 | 69.60 | 63.45 | 65.32 | 111,479 | 63.54 |
| 4/04/2025 | 74.75 | 75.42 | 69.01 | 69.58 | 99,181 | 67.68 |
| 4/03/2025 | 74.72 | 76.77 | 74.51 | 75.25 | 14,971 | 73.20 |
| 4/02/2025 | 75.99 | 77.32 | 75.60 | 76.70 | 11,418 | 74.61 |
| 4/01/2025 | 75.52 | 76.00 | 74.16 | 75.93 | 14,175 | 73.86 |
| 3/31/2025 | 74.25 | 75.50 | 74.02 | 75.17 | 34,086 | 73.12 |
| 3/28/2025 | 75.68 | 75.99 | 74.50 | 74.85 | 55,871 | 72.81 |
| 3/27/2025 | 75.00 | 75.94 | 75.00 | 75.49 | 13,505 | 73.43 |
| 3/26/2025 | 75.58 | 75.58 | 74.99 | 75.47 | 11,628 | 73.41 |
| 3/25/2025 | 75.58 | 75.75 | 74.85 | 75.40 | 17,077 | 73.35 |
| 3/24/2025 | 75.41 | 76.38 | 75.15 | 75.72 | 12,920 | 73.66 |
| 3/21/2025 | 75.33 | 76.20 | 74.76 | 75.38 | 15,890 | 73.33 |
| 3/20/2025 | 75.71 | 76.64 | 75.51 | 76.00 | 49,686 | 73.93 |
| 3/19/2025 | 75.12 | 76.68 | 75.01 | 76.28 | 8,059 | 74.20 |
| 3/18/2025 | 76.55 | 76.80 | 75.50 | 75.78 | 11,209 | 73.72 |
| 3/17/2025 | 75.22 | 76.88 | 75.22 | 75.61 | 11,582 | 73.55 |
| 3/14/2025 | 75.87 | 76.68 | 75.02 | 75.73 | 10,150 | 73.67 |
| 3/13/2025 | 74.61 | 75.93 | 74.01 | 75.26 | 16,726 | 73.21 |
| 3/12/2025 | 74.23 | 76.24 | 73.19 | 74.78 | 16,229 | 72.74 |