CVR Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $77.44 | $76.46 (-1.27%) | $77.44 | $76.15 | 22,018 | $808.18 M |
| 12/10/2024 | $77.00 | $77.33 (0.43%) | $77.49 | $75.90 | 50,100 | $817.38 M |
| 12/09/2024 | $77.11 | $77.27 (0.21%) | $78.35 | $77.02 | 31,500 | $816.74 M |
| 12/06/2024 | $78.50 | $77.11 (-1.77%) | $78.98 | $76.58 | 42,200 | $815.05 M |
| 12/05/2024 | $78.61 | $78.54 (-0.09%) | $80.00 | $78.50 | 56,557 | $830.17 M |
| 12/04/2024 | $80.25 | $78.69 (-1.94%) | $80.91 | $77.38 | 69,100 | $831.75 M |
| 12/03/2024 | $81.23 | $80.89 (-0.42%) | $82.50 | $80.49 | 47,722 | $855.01 M |
| 12/02/2024 | $80.00 | $81.34 (1.68%) | $82.90 | $80.00 | 72,711 | $859.76 M |
| 11/29/2024 | $77.00 | $81.60 (5.97%) | $83.44 | $77.00 | 132,300 | $862.51 M |
| 11/27/2024 | $70.37 | $75.77 (7.67%) | $75.89 | $70.37 | 79,300 | $800.89 M |
| 11/26/2024 | $71.25 | $70.27 (-1.38%) | $71.55 | $69.76 | 46,300 | $742.75 M |
| 11/25/2024 | $71.80 | $71.32 (-0.67%) | $72.54 | $71.15 | 35,948 | $753.85 M |
| 11/22/2024 | $71.72 | $71.81 (0.13%) | $72.83 | $71.51 | 31,900 | $759.03 M |
| 11/21/2024 | $71.20 | $71.62 (0.59%) | $72.40 | $71.00 | 32,306 | $757.02 M |
| 11/20/2024 | $71.99 | $71.50 (-0.68%) | $71.99 | $70.54 | 22,500 | $755.76 M |
| 11/19/2024 | $71.51 | $71.29 (-0.31%) | $71.80 | $70.77 | 38,528 | $753.54 M |
| 11/18/2024 | $72.78 | $71.69 (-1.5%) | $72.99 | $71.25 | 33,800 | $757.76 M |
| 11/15/2024 | $72.73 | $72.37 (-0.49%) | $73.35 | $72.00 | 30,300 | $764.95 M |
| 11/14/2024 | $72.20 | $72.32 (0.17%) | $72.57 | $70.97 | 28,000 | $764.42 M |
| 11/13/2024 | $71.34 | $71.22 (-0.17%) | $72.11 | $70.61 | 33,706 | $752.80 M |
| 11/12/2024 | $71.04 | $71.92 (1.24%) | $72.11 | $70.19 | 31,841 | $760.19 M |
| 11/11/2024 | $69.50 | $71.74 (3.22%) | $72.22 | $68.95 | 83,800 | $758.29 M |
| 11/08/2024 | $68.42 | $69.04 (0.91%) | $69.38 | $67.44 | 65,086 | $729.75 M |
| 11/07/2024 | $69.01 | $69.63 (0.9%) | $70.27 | $67.99 | 66,705 | $735.99 M |
| 11/06/2024 | $67.39 | $68.75 (2.02%) | $69.19 | $67.30 | 34,603 | $726.69 M |
| 11/05/2024 | $66.90 | $66.97 (0.1%) | $67.04 | $66.25 | 26,800 | $707.87 M |
| 11/04/2024 | $66.22 | $66.71 (0.74%) | $67.60 | $66.22 | 13,100 | $705.12 M |
| 11/01/2024 | $65.68 | $65.91 (0.35%) | $66.40 | $65.15 | 27,592 | $696.67 M |
| 10/31/2024 | $65.50 | $66.18 (1.04%) | $66.28 | $62.94 | 95,318 | $699.52 M |
| 10/30/2024 | $69.74 | $65.06 (-6.71%) | $69.74 | $64.44 | 114,245 | $687.68 M |
| 10/29/2024 | $68.39 | $70.16 (2.59%) | $74.99 | $66.85 | 97,444 | $741.59 M |
| 10/28/2024 | $70.31 | $70.61 (0.43%) | $72.20 | $70.31 | 17,278 | $746.35 M |
| 10/25/2024 | $70.15 | $70.70 (0.78%) | $70.94 | $69.91 | 19,800 | $747.30 M |
| 10/24/2024 | $70.65 | $70.06 (-0.84%) | $71.24 | $69.74 | 16,416 | $740.53 M |
| 10/23/2024 | $70.51 | $70.65 (0.2%) | $71.13 | $70.05 | 12,900 | $746.77 M |
| 10/22/2024 | $71.12 | $70.50 (-0.87%) | $71.65 | $70.14 | 15,800 | $745.19 M |
| 10/21/2024 | $74.98 | $71.60 (-4.51%) | $74.98 | $71.16 | 16,929 | $756.81 M |
| 10/18/2024 | $73.68 | $73.85 (0.23%) | $74.65 | $73.36 | 18,400 | $780.59 M |
| 10/17/2024 | $72.36 | $74.00 (2.27%) | $74.68 | $71.90 | 22,700 | $782.18 M |
| 10/16/2024 | $70.89 | $72.38 (2.1%) | $72.96 | $70.72 | 27,144 | $765.06 M |
| 10/15/2024 | $69.95 | $69.93 (-0.03%) | $70.67 | $69.16 | 16,718 | $739.16 M |
| 10/14/2024 | $71.71 | $70.00 (-2.38%) | $71.71 | $68.68 | 14,101 | $739.90 M |
| 10/11/2024 | $68.61 | $71.07 (3.59%) | $71.42 | $68.61 | 34,500 | $751.21 M |
| 10/10/2024 | $67.99 | $68.98 (1.46%) | $69.66 | $67.99 | 24,800 | $729.12 M |
| 10/09/2024 | $68.50 | $68.20 (-0.44%) | $70.75 | $68.02 | 47,804 | $720.87 M |
| 10/08/2024 | $69.66 | $68.93 (-1.05%) | $69.66 | $68.76 | 15,400 | $728.59 M |
| 10/07/2024 | $68.48 | $69.18 (1.02%) | $69.86 | $68.48 | 23,600 | $731.23 M |
| 10/04/2024 | $68.10 | $68.81 (1.04%) | $69.46 | $68.10 | 20,717 | $727.32 M |
| 10/03/2024 | $68.75 | $68.45 (-0.44%) | $69.42 | $68.05 | 16,600 | $723.52 M |
| 10/02/2024 | $69.73 | $68.26 (-2.11%) | $69.99 | $68.11 | 20,958 | $721.51 M |
| 10/01/2024 | $67.06 | $69.25 (3.27%) | $69.75 | $66.22 | 34,300 | $731.97 M |
| 09/30/2024 | $67.48 | $67.13 (-0.52%) | $68.22 | $66.50 | 22,608 | $709.56 M |
| 09/27/2024 | $67.92 | $67.40 (-0.77%) | $67.92 | $67.15 | 12,638 | $712.42 M |
| 09/26/2024 | $67.03 | $67.43 (0.6%) | $68.45 | $67.03 | 17,043 | $712.74 M |
| 09/25/2024 | $68.52 | $67.03 (-2.17%) | $68.52 | $67.00 | 24,307 | $708.51 M |
| 09/24/2024 | $68.51 | $68.26 (-0.36%) | $69.09 | $67.50 | 35,900 | $721.51 M |
| 09/23/2024 | $70.02 | $68.73 (-1.84%) | $70.02 | $68.15 | 20,700 | $726.48 M |
| 09/20/2024 | $70.40 | $69.95 (-0.64%) | $71.00 | $69.15 | 25,200 | $739.37 M |
| 09/19/2024 | $70.00 | $70.35 (0.5%) | $71.49 | $69.90 | 18,515 | $743.60 M |
| 09/18/2024 | $70.00 | $69.96 (-0.06%) | $70.30 | $69.12 | 13,000 | $739.48 M |
| 09/17/2024 | $68.00 | $69.61 (2.37%) | $69.72 | $67.97 | 18,100 | $735.78 M |
| 09/16/2024 | $67.74 | $67.83 (0.13%) | $68.40 | $66.87 | 17,800 | $716.96 M |
| 09/13/2024 | $66.45 | $67.56 (1.67%) | $68.82 | $66.45 | 24,903 | $714.11 M |
| 09/12/2024 | $65.30 | $66.84 (2.36%) | $66.98 | $64.50 | 34,100 | $706.50 M |
Continue with
Google
Continue with Apple