CVR Partners, LP Common Units representing Limited Partner Interests (UAN)
121.30
-1.47 (-1.20%)
NYSE· Last Trade: Jun 1st, 3:04 AM EDT
Historical Prices For CVR Partners, LP Common Units representing Limited Partner Interests (UAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 121.41 | 122.55 | 120.10 | 121.30 | 48,251 | 121.30 |
| 5/28/2026 | 123.48 | 125.00 | 121.06 | 122.77 | 56,296 | 122.77 |
| 5/27/2026 | 122.25 | 122.27 | 120.14 | 122.27 | 61,415 | 122.27 |
| 5/26/2026 | 123.89 | 125.04 | 122.26 | 123.72 | 38,829 | 123.72 |
| 5/22/2026 | 122.91 | 125.47 | 122.30 | 125.17 | 15,960 | 125.17 |
| 5/21/2026 | 122.00 | 123.98 | 122.00 | 122.75 | 32,978 | 122.75 |
| 5/20/2026 | 126.07 | 129.60 | 121.44 | 121.85 | 62,279 | 121.85 |
| 5/19/2026 | 126.71 | 128.80 | 124.82 | 126.82 | 47,290 | 126.82 |
| 5/18/2026 | 129.78 | 131.23 | 125.13 | 126.40 | 64,813 | 126.40 |
| 5/15/2026 | 127.76 | 129.75 | 127.48 | 129.50 | 41,568 | 129.50 |
| 5/14/2026 | 128.99 | 132.24 | 125.50 | 126.60 | 49,569 | 126.60 |
| 5/13/2026 | 133.90 | 133.90 | 129.06 | 130.55 | 48,393 | 130.55 |
| 5/12/2026 | 132.00 | 133.79 | 128.22 | 132.76 | 68,426 | 132.76 |
| 5/11/2026 | 122.84 | 132.19 | 122.10 | 132.19 | 113,108 | 132.19 |
| 5/08/2026 | 127.24 | 128.82 | 125.00 | 126.23 | 134,444 | 122.23 |
| 5/07/2026 | 128.89 | 130.09 | 126.50 | 127.34 | 112,867 | 123.31 |
| 5/06/2026 | 133.45 | 134.00 | 129.00 | 130.40 | 76,641 | 126.27 |
| 5/05/2026 | 133.77 | 136.00 | 132.95 | 135.08 | 80,448 | 130.80 |
| 5/04/2026 | 130.00 | 135.29 | 128.00 | 134.70 | 93,254 | 130.43 |
| 5/01/2026 | 129.00 | 129.74 | 126.55 | 128.00 | 65,162 | 123.94 |
| 4/30/2026 | 133.00 | 135.86 | 128.81 | 128.81 | 122,839 | 124.73 |
| 4/29/2026 | 134.16 | 139.26 | 131.71 | 133.27 | 141,363 | 129.05 |
| 4/28/2026 | 135.00 | 136.70 | 133.66 | 134.23 | 104,101 | 129.98 |
| 4/27/2026 | 130.83 | 134.99 | 130.49 | 134.37 | 98,096 | 130.11 |
| 4/24/2026 | 131.21 | 133.12 | 129.24 | 131.21 | 74,321 | 127.05 |
| 4/23/2026 | 126.89 | 130.62 | 126.89 | 130.24 | 56,874 | 126.11 |
| 4/22/2026 | 127.34 | 128.59 | 124.17 | 127.32 | 44,921 | 123.28 |
| 4/21/2026 | 121.38 | 128.27 | 121.34 | 127.00 | 73,408 | 122.98 |
| 4/20/2026 | 123.73 | 125.28 | 122.15 | 122.86 | 63,769 | 118.97 |
| 4/17/2026 | 124.80 | 125.17 | 119.00 | 122.99 | 150,473 | 119.09 |
| 4/16/2026 | 124.98 | 127.50 | 123.68 | 126.54 | 57,585 | 122.53 |
| 4/15/2026 | 122.74 | 124.50 | 120.50 | 123.74 | 53,620 | 119.82 |
| 4/14/2026 | 126.00 | 126.50 | 118.83 | 119.22 | 75,135 | 115.44 |
| 4/13/2026 | 121.59 | 130.91 | 121.45 | 126.07 | 107,335 | 122.08 |
| 4/10/2026 | 121.30 | 121.30 | 117.06 | 118.43 | 115,808 | 114.68 |
| 4/09/2026 | 126.07 | 127.38 | 119.18 | 119.50 | 112,091 | 115.71 |
| 4/08/2026 | 121.23 | 127.50 | 121.01 | 127.50 | 107,976 | 123.46 |
| 4/07/2026 | 130.00 | 132.06 | 128.22 | 130.50 | 95,687 | 126.36 |
| 4/06/2026 | 127.31 | 130.69 | 126.40 | 129.72 | 86,817 | 125.61 |
| 4/02/2026 | 127.99 | 130.77 | 124.99 | 126.00 | 97,570 | 122.01 |
| 4/01/2026 | 124.65 | 131.24 | 121.50 | 123.93 | 73,963 | 120.00 |
| 3/31/2026 | 136.60 | 137.85 | 125.59 | 126.67 | 130,299 | 122.66 |
| 3/30/2026 | 138.00 | 139.50 | 137.00 | 138.37 | 68,494 | 133.99 |
| 3/27/2026 | 136.00 | 137.95 | 135.16 | 137.00 | 40,454 | 132.66 |
| 3/26/2026 | 139.00 | 139.00 | 135.15 | 136.65 | 49,228 | 132.32 |
| 3/25/2026 | 133.11 | 138.84 | 132.75 | 138.14 | 51,844 | 133.76 |
| 3/24/2026 | 129.93 | 135.73 | 129.33 | 134.94 | 79,791 | 130.66 |
| 3/23/2026 | 123.94 | 128.53 | 121.00 | 127.57 | 99,420 | 123.53 |
| 3/20/2026 | 131.89 | 132.06 | 127.26 | 127.74 | 71,753 | 123.69 |
| 3/19/2026 | 134.89 | 136.78 | 131.26 | 131.26 | 77,822 | 127.10 |
| 3/18/2026 | 129.30 | 133.79 | 126.44 | 132.52 | 86,842 | 128.32 |
| 3/17/2026 | 131.00 | 134.50 | 128.31 | 128.99 | 100,097 | 124.90 |
| 3/16/2026 | 129.00 | 135.50 | 128.04 | 131.40 | 115,427 | 127.24 |
| 3/13/2026 | 136.00 | 137.87 | 129.70 | 131.00 | 182,473 | 126.85 |
| 3/12/2026 | 132.05 | 139.50 | 132.00 | 139.00 | 360,350 | 134.59 |
| 3/11/2026 | 117.45 | 129.35 | 116.91 | 128.73 | 220,315 | 124.65 |
| 3/10/2026 | 118.47 | 120.50 | 114.00 | 114.99 | 78,635 | 111.35 |
| 3/09/2026 | 131.24 | 131.24 | 115.45 | 116.65 | 253,389 | 112.95 |
| 3/06/2026 | 121.65 | 130.64 | 121.00 | 126.75 | 195,014 | 122.73 |
| 3/05/2026 | 112.39 | 120.60 | 110.50 | 119.81 | 106,074 | 116.01 |
| 3/04/2026 | 112.30 | 112.75 | 110.62 | 112.00 | 39,657 | 108.45 |
| 3/03/2026 | 105.49 | 111.00 | 103.62 | 110.99 | 82,763 | 107.47 |
| 3/02/2026 | 101.30 | 106.11 | 101.30 | 105.89 | 84,341 | 102.53 |