NYSE:UAN | Historical Stock Price | CVR PARTNERS, LP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-04-08 to 2026-09-09
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.37$15.52$37.82$92.20$224.74$547.842011-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.00$55.2726,920——
2019-12-30$28.80$51.3517,510——
2019-12-27$30.00$53.4910,050——
2019-12-26$31.10$55.4519,480——
2019-12-24$29.30$52.2410,720——
2019-12-23$29.10$51.8818,520——
2019-12-20$28.90$51.5328,950——
2019-12-19$29.70$52.9513,580——
2019-12-18$29.80$53.1313,080——
2019-12-17$29.50$52.6017,890——
2019-12-16$28.40$50.6410,600——
2019-12-13$28.50$50.8233,640——
2019-12-12$28.80$51.3513,720——
2019-12-11$28.90$51.539,350——
2019-12-10$28.60$50.999,040——
2019-12-09$28.70$51.179,300——
2019-12-06$29.80$53.1314,210——
2019-12-05$28.80$51.359,000——
2019-12-04$28.60$50.9910,340——
2019-12-03$28.50$50.8215,600——
2019-12-02$28.20$50.289,790——
2019-11-29$28.50$50.823,380——
2019-11-27$28.30$50.466,860——
2019-11-26$28.80$51.3523,180——
2019-11-25$29.10$51.889,580——
2019-11-22$29.30$52.244,710——
2019-11-21$29.80$53.1316,920——
2019-11-20$28.30$50.4619,550——
2019-11-19$26.70$47.6115,820——
2019-11-18$27.50$49.0347,180——
2019-11-15$29.60$52.7820,360——
2019-11-14$30.90$55.098,920——
2019-11-13$31.20$55.636,650——
2019-11-12$32.00$57.069,920——
2019-11-11$32.40$57.773,170——
2019-11-08$31.80$56.707,390——
2019-11-07$30.90$55.0916,260——
2019-11-06$31.60$56.3417,260——
2019-11-05$32.10$57.2312,860——
2019-11-04$33.00$58.8419,550——
2019-11-01$33.50$59.7311,850——
2019-10-31$33.00$57.596,570——
2019-10-30$32.90$57.428,210——
2019-10-29$33.50$58.4613,670——
2019-10-28$34.50$60.2111,550——
2019-10-25$35.00$61.089,230——
2019-10-24$35.20$61.437,320——
2019-10-23$35.30$61.606,720——
2019-10-22$35.10$61.266,710——
2019-10-21$34.90$60.916,510——
2019-10-18$35.10$61.261,950——
2019-10-17$35.10$61.2614,480——
2019-10-16$35.10$61.263,710——
2019-10-15$34.90$60.9119,540——
2019-10-14$35.90$62.655,090——
2019-10-11$36.30$63.3513,110——
2019-10-10$36.20$63.188,140——
2019-10-09$36.30$63.354,040——
2019-10-08$35.70$62.301,500——
2019-10-07$35.80$62.4810,370——
2019-10-04$36.40$63.528,710——
2019-10-03$36.30$63.355,620——
2019-10-02$36.60$63.8712,360——
2019-10-01$36.70$64.0512,970——
2019-09-30$38.80$67.7159,020——
2019-09-27$38.90$67.8946,500——
2019-09-26$37.40$65.2724,360——
2019-09-25$36.60$63.8727,750——
2019-09-24$36.40$63.522,250——
2019-09-23$37.30$65.094,150——
2019-09-20$36.60$63.871,790——
2019-09-19$36.50$63.7021,860——
2019-09-18$36.50$63.70890——
2019-09-17$36.80$64.224,510——
2019-09-16$36.90$64.403,620——
2019-09-13$36.90$64.403,060——
2019-09-12$36.10$63.003,640——
2019-09-11$36.70$64.052,370——
2019-09-10$36.60$63.874,830——
2019-09-09$35.50$61.954,500——
2019-09-06$35.30$61.605,110——
2019-09-05$34.40$60.036,240——
2019-09-04$36.00$62.835,210——
2019-09-03$35.00$61.085,770——
2019-08-30$35.30$61.605,550——
2019-08-29$35.40$61.782,160——
2019-08-28$35.30$61.601,680——
2019-08-27$35.20$61.433,510——
2019-08-26$35.60$62.136,380——
2019-08-23$35.40$61.783,580——
2019-08-22$37.30$65.092,800——
2019-08-21$37.40$65.278,030——
2019-08-20$36.80$64.224,630——
2019-08-19$36.60$63.873,400——
2019-08-16$36.80$64.222,730——
2019-08-15$36.80$64.227,010——
2019-08-14$37.50$65.446,870——
2019-08-13$39.00$68.0636,490——
2019-08-12$37.50$65.449,920——
2019-08-09$37.60$65.625,810——
2019-08-08$37.40$65.2710,180——
2019-08-07$35.90$62.657,980——
2019-08-06$36.80$64.2211,980——
2019-08-05$37.30$65.0917,280——
2019-08-02$39.10$68.249,060——
2019-08-01$40.10$67.547,330——
2019-07-31$40.40$68.0424,970——
2019-07-30$39.90$67.209,510——
2019-07-29$39.90$67.2019,880——
2019-07-26$40.60$68.3817,450——
2019-07-25$39.70$66.8656,510——
2019-07-24$38.10$64.176,220——
2019-07-23$38.00$64.008,780——
2019-07-22$38.90$65.527,460——
2019-07-19$37.00$62.322,610——
2019-07-18$36.90$62.151,880——
2019-07-17$37.00$62.321,650——
2019-07-16$36.60$61.642,260——
2019-07-15$36.20$60.979,080——
2019-07-12$35.80$60.3010,390——
2019-07-11$35.70$60.133,050——
2019-07-10$36.00$60.633,080——
2019-07-09$36.00$60.633,140——
2019-07-08$36.40$61.312,400——
2019-07-05$36.40$61.313,330——
2019-07-03$36.50$61.472,310——
2019-07-02$36.90$62.156,920——
2019-07-01$37.20$62.6512,910——
2019-06-28$40.90$68.8950,010——
2019-06-27$37.60$63.3314,370——
2019-06-26$37.50$63.169,910——
2019-06-25$36.70$61.818,770——
2019-06-24$35.30$59.4517,830——
2019-06-21$35.50$59.797,360——
2019-06-20$35.60$59.9612,340——
2019-06-19$34.30$57.778,830——
2019-06-18$35.10$59.123,490——
2019-06-17$35.50$59.793,880——
2019-06-14$35.70$60.131,580——
2019-06-13$36.40$61.316,610——
2019-06-12$35.10$59.129,030——
2019-06-11$35.60$59.966,750——
2019-06-10$36.50$61.472,520——
2019-06-07$35.50$59.797,540——
2019-06-06$36.80$61.985,770——
2019-06-05$36.30$61.1418,650——
2019-06-04$37.40$62.992,410——
2019-06-03$37.00$62.322,380——
2019-05-31$36.60$61.645,370——
2019-05-30$37.20$62.655,810——
2019-05-29$37.50$63.164,420——
2019-05-28$37.80$63.6615,000——
2019-05-24$37.80$63.667,000——
2019-05-23$36.50$61.473,910——
2019-05-22$37.90$63.8312,010——
2019-05-21$38.00$64.006,460——
2019-05-20$37.40$62.998,600——
2019-05-17$37.70$63.504,580——
2019-05-16$38.80$65.3511,210——
2019-05-15$37.40$62.9910,110——
2019-05-14$36.80$61.987,650——
2019-05-13$36.30$61.1410,380——
2019-05-10$36.40$61.3114,440——
2019-05-09$36.60$61.647,840——
2019-05-08$36.80$61.989,270——
2019-05-07$35.90$60.4622,220——
2019-05-06$36.20$60.975,110——
2019-05-03$36.40$61.3126,410——
2019-05-02$35.90$59.2925,440——
2019-05-01$35.60$58.798,120——
2019-04-30$36.60$60.4418,620——
2019-04-29$36.00$59.4517,440——
2019-04-26$35.60$58.7912,150——
2019-04-25$36.30$59.9522,520——
2019-04-24$35.10$57.9618,520——
2019-04-23$35.00$57.8026,190——
2019-04-22$36.60$60.446,260——
2019-04-18$36.00$59.4516,910——
2019-04-17$35.00$57.8019,510——
2019-04-16$37.40$61.7610,150——
2019-04-15$38.10$62.923,270——
2019-04-12$38.30$63.258,530——
2019-04-11$37.50$61.9354,120——
2019-04-10$38.10$62.925,990——
2019-04-09$38.90$64.2410,280——
2019-04-08$38.90$64.249,700——
2019-04-05$39.00$64.4019,740——
2019-04-04$39.50$65.2310,070——
2019-04-03$38.20$63.0812,050——
2019-04-02$38.90$64.2416,750——
2019-04-01$39.40$65.0716,830——
2019-03-29$39.60$65.4010,860——
2019-03-28$39.90$65.8910,670——
2019-03-27$39.90$65.8911,790——
2019-03-26$40.30$66.5513,080——
2019-03-25$40.20$66.3913,450——
2019-03-22$40.70$67.2117,860——
2019-03-21$42.20$69.6958,060——
2019-03-20$42.00$69.3647,040——
2019-03-19$41.20$68.0438,530——
2019-03-18$40.50$66.8814,330——
2019-03-15$40.20$66.3918,320——
2019-03-14$39.80$65.7310,920——
2019-03-13$39.80$65.7312,180——
2019-03-12$39.80$65.7315,020——
2019-03-11$40.20$66.3913,730——
2019-03-08$39.40$65.078,810——
2019-03-07$39.80$65.7316,190——
2019-03-06$40.00$66.0624,770——
2019-03-05$39.40$65.0712,690——
2019-03-04$39.30$64.9018,650——
2019-03-01$39.10$64.5712,570——
2019-02-28$40.10$64.2418,720——
2019-02-27$40.50$64.8811,680——
2019-02-26$40.70$65.2028,390——
2019-02-25$40.70$65.2045,100——
2019-02-22$39.60$63.4426,170——
2019-02-21$40.30$64.5685,850——
2019-02-20$38.40$61.5265,660——
2019-02-19$37.60$60.2320,600——
2019-02-15$36.70$58.7914,440——
2019-02-14$36.70$58.7923,330——
2019-02-13$37.60$60.2315,870——
2019-02-12$35.80$57.3512,420——
2019-02-11$35.30$56.558,310——
2019-02-08$33.70$53.996,970——
2019-02-07$33.60$53.83419,110——
2019-02-06$35.30$56.556,690——
2019-02-05$35.60$57.0328,430——
2019-02-04$37.10$59.4320,530——
2019-02-01$36.20$57.996,730——
2019-01-31$36.00$57.676,570——
2019-01-30$36.10$57.8312,620——
2019-01-29$36.50$58.472,870——
2019-01-28$35.50$56.8721,530——
2019-01-25$36.40$58.315,610——
2019-01-24$35.80$57.358,570——
2019-01-23$36.00$57.677,780——
2019-01-22$35.90$57.5113,050——
2019-01-18$37.20$59.5917,580——
2019-01-17$36.60$58.6314,240——
2019-01-16$36.60$58.6326,520——
2019-01-15$37.20$59.5914,720——
2019-01-14$38.10$61.0418,190——
2019-01-11$38.30$61.3612,730——
2019-01-10$38.80$62.1616,540——
2019-01-09$38.90$62.3237,040——
2019-01-08$38.00$60.8822,220——
2019-01-07$35.80$57.357,960——
2019-01-04$35.90$57.5127,100——
2019-01-03$33.60$53.8322,040——
2019-01-02$33.60$53.838,610——