-
5 DAY PERFORMANCE
-0.52% -
1 MONTH PERFORMANCE
-4.50% -
3 MONTH PERFORMANCE
-10.68% -
6 MONTH PERFORMANCE
-14.92% -
YEAR-TO-DATE PERFORMANCE
+2.41% -
1 YEAR PERFORMANCE
-18.80%
CVR Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $67.48 | $67.29 (-0.28%) | $68.22 | $66.50 | 22,549 | $711.26 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 |
| 09/11/2024 | $65.80 | $64.65 (-1.75%) | $66.43 | $64.50 | 20,306 | $683.35 M |
| 09/10/2024 | $66.96 | $65.80 (-1.73%) | $66.96 | $65.25 | 37,409 | $695.51 M |
| 09/09/2024 | $67.01 | $66.37 (-0.96%) | $67.88 | $66.25 | 32,300 | $701.53 M |
| 09/06/2024 | $67.50 | $67.17 (-0.49%) | $67.50 | $65.55 | 36,400 | $709.99 M |
| 09/05/2024 | $68.54 | $67.43 (-1.62%) | $68.54 | $67.09 | 11,221 | $712.74 M |
| 09/04/2024 | $67.38 | $67.67 (0.43%) | $68.65 | $67.38 | 32,240 | $715.27 M |
| 09/03/2024 | $69.56 | $68.51 (-1.51%) | $70.75 | $67.38 | 43,418 | $724.15 M |
| 08/30/2024 | $68.91 | $70.24 (1.93%) | $70.27 | $68.60 | 26,430 | $742.44 M |
| 08/29/2024 | $69.00 | $69.39 (0.57%) | $70.01 | $68.92 | 22,129 | $733.45 M |
| 08/28/2024 | $69.60 | $69.42 (-0.26%) | $69.93 | $68.89 | 23,731 | $733.77 M |
| 08/27/2024 | $69.99 | $69.98 (-0.01%) | $70.82 | $69.16 | 17,244 | $739.69 M |
| 08/26/2024 | $70.62 | $70.57 (-0.07%) | $72.00 | $70.44 | 29,400 | $745.92 M |
| 08/23/2024 | $69.71 | $70.74 (1.48%) | $71.14 | $69.60 | 27,200 | $747.72 M |
| 08/22/2024 | $70.76 | $69.93 (-1.17%) | $70.86 | $69.00 | 45,800 | $739.16 M |
| 08/21/2024 | $72.00 | $70.79 (-1.68%) | $72.08 | $70.18 | 44,842 | $748.25 M |
| 08/20/2024 | $72.00 | $71.78 (-0.31%) | $72.80 | $71.25 | 19,536 | $758.71 M |
| 08/19/2024 | $73.50 | $71.95 (-2.11%) | $73.59 | $71.91 | 31,264 | $760.51 M |
| 08/16/2024 | $71.47 | $73.00 (2.14%) | $73.00 | $71.11 | 27,700 | $771.61 M |
| 08/15/2024 | $69.50 | $71.00 (2.16%) | $72.10 | $69.50 | 31,000 | $750.47 M |
| 08/14/2024 | $70.05 | $70.11 (0.09%) | $70.58 | $69.35 | 34,211 | $741.06 M |
| 08/13/2024 | $70.73 | $70.33 (-0.57%) | $71.45 | $69.49 | 41,672 | $743.39 M |
| 08/12/2024 | $71.49 | $70.15 (-1.87%) | $72.76 | $70.00 | 30,500 | $741.49 M |
| 08/09/2024 | $73.11 | $73.75 (0.88%) | $74.25 | $72.68 | 54,000 | $779.54 M |
| 08/08/2024 | $74.36 | $73.50 (-1.16%) | $75.10 | $73.39 | 26,740 | $776.90 M |
| 08/07/2024 | $74.74 | $73.58 (-1.55%) | $75.29 | $73.24 | 25,416 | $777.74 M |
| 08/06/2024 | $74.77 | $73.78 (-1.32%) | $75.66 | $73.00 | 38,000 | $779.85 M |
| 08/05/2024 | $71.55 | $74.77 (4.5%) | $75.99 | $68.57 | 51,500 | $790.32 M |
| 08/02/2024 | $78.03 | $74.20 (-4.91%) | $78.03 | $73.60 | 64,200 | $784.29 M |
| 08/01/2024 | $78.40 | $77.65 (-0.96%) | $79.03 | $77.61 | 17,100 | $820.76 M |
| 07/31/2024 | $79.14 | $78.35 (-1%) | $79.14 | $77.62 | 23,200 | $828.16 M |
| 07/30/2024 | $79.00 | $78.54 (-0.58%) | $79.00 | $76.84 | 23,010 | $830.17 M |
| 07/29/2024 | $79.08 | $77.40 (-2.12%) | $79.08 | $76.21 | 19,711 | $818.12 M |
| 07/26/2024 | $77.00 | $78.44 (1.87%) | $78.98 | $76.43 | 14,420 | $829.11 M |
| 07/25/2024 | $76.50 | $77.33 (1.08%) | $77.50 | $76.26 | 20,100 | $817.38 M |
| 07/24/2024 | $77.72 | $77.16 (-0.72%) | $77.83 | $76.50 | 20,516 | $815.58 M |
| 07/23/2024 | $78.80 | $78.92 (0.15%) | $79.43 | $77.66 | 10,945 | $834.18 M |
| 07/22/2024 | $79.50 | $78.76 (-0.93%) | $79.50 | $76.50 | 27,832 | $832.49 M |
| 07/19/2024 | $78.88 | $78.46 (-0.53%) | $78.88 | $77.32 | 12,619 | $829.32 M |
| 07/18/2024 | $79.09 | $78.57 (-0.66%) | $80.09 | $77.70 | 34,939 | $830.48 M |
| 07/17/2024 | $80.10 | $79.56 (-0.67%) | $80.70 | $78.67 | 17,230 | $840.95 M |
| 07/16/2024 | $78.31 | $79.88 (2%) | $80.34 | $77.71 | 28,237 | $844.33 M |
| 07/15/2024 | $79.29 | $78.97 (-0.4%) | $80.00 | $78.00 | 26,063 | $834.71 M |
| 07/12/2024 | $78.07 | $79.79 (2.2%) | $80.15 | $77.00 | 25,514 | $843.38 M |
| 07/11/2024 | $76.53 | $77.33 (1.05%) | $77.90 | $76.21 | 6,948 | $817.38 M |
| 07/10/2024 | $78.06 | $76.29 (-2.27%) | $78.99 | $75.19 | 17,717 | $806.39 M |
| 07/09/2024 | $78.50 | $78.21 (-0.37%) | $79.12 | $77.50 | 15,767 | $826.68 M |
| 07/08/2024 | $79.35 | $78.20 (-1.45%) | $80.16 | $77.25 | 26,516 | $826.57 M |
| 07/05/2024 | $75.62 | $78.75 (4.14%) | $79.07 | $75.62 | 36,232 | $832.39 M |
| 07/03/2024 | $74.96 | $75.00 (0.05%) | $76.58 | $74.00 | 23,656 | $792.75 M |
| 07/02/2024 | $74.35 | $74.99 (0.86%) | $74.99 | $74.01 | 12,719 | $792.64 M |
| 07/01/2024 | $75.11 | $75.10 (-0.01%) | $75.82 | $74.33 | 19,058 | $793.81 M |