Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Partners LP (NY: UAN )

81.79 +0.46 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.64 14.97 13.67 14.63 69,858 +0.19(+1.29%)
Feb 25, 2021 15.32 15.75 14.26 14.45 54,867 -0.71(-4.66%)
Feb 24, 2021 13.54 15.85 13.54 15.15 164,585 +1.36(+9.88%)
Feb 23, 2021 13.34 13.79 13.17 13.79 113,661 +0.22(+1.62%)
Feb 22, 2021 13.34 13.82 12.98 13.57 126,326 +0.57(+4.35%)
Feb 19, 2021 12.84 13.67 12.84 13.00 121,323 +0.29(+2.27%)
Feb 18, 2021 12.24 13.02 12.24 12.72 100,712 +0.55(+4.56%)
Feb 17, 2021 12.58 12.89 12.16 12.16 35,459 -0.51(-4.02%)
Feb 16, 2021 12.70 12.99 12.63 12.67 55,035 +0.23(+1.86%)
Feb 12, 2021 12.17 12.60 12.16 12.44 80,292 +0.23(+1.85%)
Feb 11, 2021 12.70 12.85 12.16 12.21 53,415 -0.45(-3.57%)
Feb 10, 2021 11.98 12.72 11.80 12.67 70,102 +0.79(+6.67%)
Feb 09, 2021 11.96 12.19 11.77 11.87 58,569 +0.08(+0.67%)
Feb 08, 2021 12.11 12.22 11.79 11.79 67,146 +0.03(+0.24%)
Feb 05, 2021 12.16 12.50 11.72 11.77 51,111 -0.50(-4.05%)
Feb 04, 2021 11.74 12.44 11.72 12.26 42,181 +0.68(+5.90%)
Feb 03, 2021 10.62 12.01 10.49 11.58 75,558 +0.97(+9.17%)
Feb 02, 2021 10.23 10.92 9.737 10.61 52,076 +0.44(+4.34%)
Feb 01, 2021 8.906 10.17 8.906 10.17 67,111 +1.31(+14.82%)
Jan 29, 2021 8.713 9.098 8.662 8.855 51,641 +0.11(+1.23%)
Jan 28, 2021 8.346 8.747 8.346 8.747 38,977 +0.39(+4.67%)
Jan 27, 2021 8.312 8.730 8.312 8.357 47,307 -0.19(-2.25%)
Jan 26, 2021 8.747 8.753 8.340 8.549 84,215 -0.20(-2.26%)
Jan 25, 2021 8.951 9.041 8.747 8.747 30,419 -0.27(-3.01%)
Jan 22, 2021 8.634 9.217 8.589 9.019 22,814 +0.24(+2.77%)
Jan 21, 2021 9.641 9.641 8.713 8.776 124,529 -0.90(-9.35%)
Jan 20, 2021 9.544 9.748 9.528 9.680 37,095 +0.10(+1.00%)
Jan 19, 2021 9.765 10.03 9.539 9.584 24,473 -0.03(-0.35%)
Jan 15, 2021 9.703 9.861 9.511 9.618 43,152 -0.15(-1.56%)
Jan 14, 2021 9.544 10.03 9.544 9.771 64,271 +0.27(+2.86%)
Jan 13, 2021 9.918 10.12 9.414 9.499 25,750 -0.45(-4.55%)
Jan 12, 2021 9.850 10.29 9.839 9.952 36,959 +0.11(+1.15%)
Jan 11, 2021 9.748 9.952 9.720 9.839 30,332 -0.02(-0.23%)
Jan 08, 2021 10.18 10.22 9.643 9.861 24,582 -0.28(-2.79%)
Jan 07, 2021 10.37 10.60 10.06 10.14 78,798 -0.11(-1.05%)
Jan 06, 2021 9.047 10.41 9.014 10.25 130,073 +1.18(+12.96%)
Jan 05, 2021 8.600 9.267 8.595 9.075 36,133 +0.46(+5.38%)
Jan 04, 2021 9.205 9.250 8.545 8.612 45,298 -0.45(-4.93%)
Dec 31, 2020 9.058 9.058 9.058 53,322 +0.07(+0.75%)
Dec 30, 2020 8.792 9.058 8.617 8.990 53,322 +0.15(+1.73%)
Dec 29, 2020 9.024 9.024 8.332 8.838 136,637 -0.06(-0.64%)
Dec 28, 2020 8.544 9.347 8.544 8.894 154,761 +0.32(+3.76%)
Dec 24, 2020 8.436 8.629 8.436 8.572 22,283 +0.08(+0.93%)
Dec 23, 2020 8.476 8.578 8.470 8.493 49,921 +0.08(+1.01%)
Dec 22, 2020 8.329 8.566 8.261 8.408 63,011 +0.09(+1.09%)
Dec 21, 2020 8.142 8.679 8.142 8.318 66,106 +0.01(+0.07%)
Dec 18, 2020 8.255 8.549 8.228 8.312 87,543 +0.13(+1.59%)
Dec 17, 2020 7.826 8.232 7.781 8.182 74,426 +0.36(+4.55%)
Dec 16, 2020 7.978 8.165 7.814 7.826 98,703 -0.22(-2.74%)
Dec 15, 2020 8.080 8.702 8.046 8.046 109,173 +0.02(+0.28%)
Dec 14, 2020 8.481 8.685 8.023 8.023 74,779 -0.43(-5.08%)
Dec 11, 2020 8.114 8.821 8.069 8.453 165,183 +0.25(+3.10%)
Dec 10, 2020 6.819 8.549 6.796 8.199 270,304 +1.39(+20.43%)
Dec 09, 2020 6.220 7.136 6.220 6.808 228,119 +0.58(+9.36%)
Dec 08, 2020 6.220 6.387 6.220 6.225 123,004 +0.01(+0.09%)
Dec 07, 2020 6.469 6.553 6.220 6.220 297,957 -0.38(-5.74%)
Dec 04, 2020 6.293 6.715 6.293 6.599 169,604 +0.20(+3.18%)
Dec 03, 2020 6.288 6.587 6.282 6.395 124,515 +0.11(+1.71%)
Dec 02, 2020 5.694 6.491 5.694 6.288 243,845 +0.51(+8.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.