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 (%)
May 29, 2020 5.051 5.151 5.012 5.113 20,679 -0.04(-0.75%)
May 28, 2020 5.152 5.252 5.040 5.152 25,964 -0.11(-2.13%)
May 27, 2020 5.376 5.376 5.015 5.264 30,316 -0.06(-1.05%)
May 26, 2020 5.208 5.432 5.152 5.320 44,381 +0.18(+3.42%)
May 22, 2020 5.208 5.208 5.096 5.144 5,785 +0.08(+1.50%)
May 21, 2020 5.208 5.208 5.040 5.068 17,879 -0.14(-2.69%)
May 20, 2020 5.040 5.231 5.040 5.208 10,372 +0.05(+1.05%)
May 19, 2020 5.207 5.207 4.936 5.154 12,702 -0.01(-0.10%)
May 18, 2020 5.040 5.320 5.040 5.159 25,513 +0.23(+4.68%)
May 15, 2020 4.984 5.037 4.845 4.928 17,036 -0.11(-2.22%)
May 14, 2020 5.320 5.320 4.805 5.040 33,146 -0.11(-2.13%)
May 13, 2020 5.320 5.320 5.096 5.150 23,254 -0.23(-4.22%)
May 12, 2020 5.402 5.430 5.264 5.376 17,951 +0.06(+1.05%)
May 11, 2020 5.600 5.600 5.040 5.320 36,712 -0.25(-4.51%)
May 08, 2020 4.983 5.600 4.816 5.572 69,305 +0.65(+13.09%)
May 07, 2020 5.045 5.082 4.536 4.927 71,650 +0.31(+6.64%)
May 06, 2020 4.480 4.759 4.424 4.620 44,170 +0.17(+3.77%)
May 05, 2020 4.536 4.620 4.425 4.452 55,644 -0.01(-0.31%)
May 04, 2020 4.536 4.537 4.423 4.466 28,227 -0.06(-1.32%)
May 01, 2020 5.404 5.404 4.424 4.526 128,003 -0.96(-17.53%)
Apr 30, 2020 5.208 5.488 5.040 5.488 50,423 +0.29(+5.65%)
Apr 29, 2020 4.993 5.320 4.990 5.194 76,261 +0.21(+4.20%)
Apr 28, 2020 5.023 5.039 4.816 4.985 16,331 +0.04(+0.87%)
Apr 27, 2020 4.760 5.040 4.703 4.942 39,706 +0.10(+2.16%)
Apr 24, 2020 5.063 5.089 4.740 4.837 18,000 +0.01(+0.30%)
Apr 23, 2020 5.096 5.208 4.760 4.823 33,422 -0.05(-1.01%)
Apr 22, 2020 5.152 5.208 4.785 4.872 32,890 -0.15(-3.04%)
Apr 21, 2020 5.152 5.302 4.984 5.025 13,585 -0.14(-2.78%)
Apr 20, 2020 5.040 5.307 5.040 5.169 26,450 -0.06(-1.24%)
Apr 17, 2020 5.152 5.431 5.124 5.234 19,197 +0.09(+1.79%)
Apr 16, 2020 5.264 5.544 5.096 5.142 20,723 -0.35(-6.40%)
Apr 15, 2020 5.501 5.600 5.208 5.493 23,319 -0.39(-6.57%)
Apr 14, 2020 5.600 5.992 5.436 5.880 52,531 +0.06(+0.96%)
Apr 13, 2020 5.768 5.824 5.320 5.824 25,126 +0.39(+7.22%)
Apr 09, 2020 5.320 5.768 5.320 5.432 33,947 +0.17(+3.18%)
Apr 08, 2020 5.264 5.544 5.239 5.264 22,045 -0.03(-0.59%)
Apr 07, 2020 5.488 5.768 5.162 5.296 53,834 -0.02(-0.45%)
Apr 06, 2020 5.992 5.992 5.320 5.320 27,437 +0.10(+1.90%)
Apr 03, 2020 5.264 5.500 5.152 5.221 14,589 +0.01(+0.25%)
Apr 02, 2020 5.096 5.482 5.096 5.208 13,274 +0.03(+0.57%)
Apr 01, 2020 5.096 5.501 5.096 5.178 14,432 -0.59(-10.22%)
Mar 31, 2020 5.040 6.048 5.040 5.768 51,386 +0.72(+14.32%)
Mar 30, 2020 5.544 5.712 5.039 5.045 33,283 -0.67(-11.67%)
Mar 27, 2020 6.328 6.328 5.600 5.712 28,358 -0.67(-10.53%)
Mar 26, 2020 5.880 7.560 5.544 6.384 59,146 +0.50(+8.57%)
Mar 25, 2020 5.376 6.160 5.358 5.880 51,233 +0.78(+15.22%)
Mar 24, 2020 4.918 5.271 4.872 5.103 20,405 +0.49(+10.64%)
Mar 23, 2020 4.917 5.208 4.536 4.613 34,854 -0.37(-7.45%)
Mar 20, 2020 5.040 5.992 4.984 4.984 136,629 +0.22(+4.71%)
Mar 19, 2020 4.032 6.104 4.032 4.760 105,485 +1.40(+41.67%)
Mar 18, 2020 5.320 5.320 3.360 3.360 90,558 -0.84(-20.00%)
Mar 17, 2020 5.600 5.600 4.200 4.200 147,850 -0.28(-6.25%)
Mar 16, 2020 6.944 6.944 4.480 4.480 74,636 -2.18(-32.77%)
Mar 13, 2020 6.440 6.730 6.160 6.664 76,413 +0.62(+10.19%)
Mar 12, 2020 7.280 7.280 5.600 6.048 138,482 -1.06(-14.96%)
Mar 11, 2020 7.448 7.625 6.832 7.112 54,860 -0.56(-7.30%)
Mar 10, 2020 8.120 8.347 7.672 7.672 30,657 -0.11(-1.44%)
Mar 09, 2020 8.960 9.016 7.560 7.784 52,513 -1.62(-17.26%)
Mar 06, 2020 9.800 10.25 9.408 9.408 38,715 -0.39(-4.00%)
Mar 05, 2020 10.30 10.53 9.800 9.800 30,882 -0.50(-4.89%)
Mar 04, 2020 10.98 11.14 10.30 10.30 54,424 -0.68(-6.22%)
Mar 03, 2020 11.26 11.37 10.86 10.99 29,584 -0.10(-0.90%)
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.