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 )

85.52 +2.02 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 5.145 5.201 4.929 5.201 34,981 -0.06(-1.09%)
Aug 28, 2020 5.032 5.343 4.919 5.259 25,962 +0.34(+6.90%)
Aug 27, 2020 4.919 5.226 4.919 4.919 13,085 +0.00(+0.00%)
Aug 26, 2020 4.976 5.089 4.919 4.919 13,319 -0.06(-1.14%)
Aug 25, 2020 5.145 5.202 4.976 4.976 20,396 -0.17(-3.30%)
Aug 24, 2020 5.032 5.262 4.863 5.145 23,450 +0.11(+2.25%)
Aug 21, 2020 5.315 5.428 4.891 5.032 81,831 -0.29(-5.52%)
Aug 20, 2020 5.598 5.654 5.260 5.326 38,338 -0.27(-4.85%)
Aug 19, 2020 5.824 6.107 5.598 5.598 39,756 -0.11(-1.98%)
Aug 18, 2020 5.541 6.163 5.428 5.711 118,200 +0.17(+3.06%)
Aug 17, 2020 5.485 5.559 5.260 5.541 38,939 +0.17(+3.16%)
Aug 14, 2020 5.427 5.427 5.147 5.372 17,296 -0.06(-1.04%)
Aug 13, 2020 5.428 5.711 5.372 5.428 52,403 -0.02(-0.36%)
Aug 12, 2020 5.419 5.739 5.357 5.448 25,650 +0.03(+0.53%)
Aug 11, 2020 5.372 5.598 5.202 5.419 35,136 +0.07(+1.31%)
Aug 10, 2020 5.146 5.472 5.145 5.349 34,027 +0.17(+3.37%)
Aug 07, 2020 5.646 5.646 5.146 5.175 37,210 -0.20(-3.80%)
Aug 06, 2020 5.428 6.050 5.372 5.380 62,741 -0.05(-0.90%)
Aug 05, 2020 5.315 5.767 5.315 5.428 21,112 -0.01(-0.23%)
Aug 04, 2020 5.076 5.937 5.076 5.441 44,088 -0.84(-13.32%)
Aug 03, 2020 5.598 6.502 5.598 6.276 47,597 +0.62(+11.00%)
Jul 31, 2020 5.767 5.985 5.654 5.654 22,372 -0.06(-0.99%)
Jul 30, 2020 5.315 5.994 5.315 5.711 37,587 +0.33(+6.13%)
Jul 29, 2020 5.315 5.499 5.315 5.381 15,676 +0.07(+1.24%)
Jul 28, 2020 5.233 5.456 5.233 5.315 10,190 -0.08(-1.48%)
Jul 27, 2020 5.530 5.598 5.316 5.395 17,035 -0.03(-0.61%)
Jul 24, 2020 5.304 5.490 5.192 5.428 25,750 +0.32(+6.23%)
Jul 23, 2020 5.089 5.428 5.089 5.110 21,688 +0.00(+0.01%)
Jul 22, 2020 5.038 5.464 5.032 5.109 20,532 +0.07(+1.41%)
Jul 21, 2020 4.976 5.439 4.976 5.038 30,759 +0.10(+1.95%)
Jul 20, 2020 5.179 5.411 4.919 4.942 28,810 -0.27(-5.10%)
Jul 17, 2020 5.372 5.571 5.100 5.208 35,300 -0.05(-0.97%)
Jul 16, 2020 5.089 5.430 4.863 5.259 71,256 +0.28(+5.53%)
Jul 15, 2020 4.841 5.089 4.820 4.983 22,079 +0.20(+4.28%)
Jul 14, 2020 4.919 5.089 4.771 4.778 28,688 -0.09(-1.76%)
Jul 13, 2020 4.580 5.065 4.580 4.864 17,692 +0.23(+4.90%)
Jul 10, 2020 4.523 4.902 4.523 4.637 52,826 -0.23(-4.78%)
Jul 09, 2020 5.089 5.089 4.863 4.870 19,969 -0.11(-2.14%)
Jul 08, 2020 4.693 5.145 4.693 4.976 20,271 +0.33(+7.16%)
Jul 07, 2020 5.145 5.201 4.581 4.643 30,286 -0.48(-9.39%)
Jul 06, 2020 5.145 5.315 5.089 5.125 20,451 +0.09(+1.83%)
Jul 02, 2020 5.202 5.426 4.989 5.032 29,269 -0.03(-0.68%)
Jul 01, 2020 5.259 5.477 5.049 5.067 27,523 +0.26(+5.42%)
Jun 30, 2020 5.061 5.275 4.726 4.806 172,690 -0.23(-4.64%)
Jun 29, 2020 5.145 5.257 4.983 5.040 27,492 -0.11(-2.04%)
Jun 26, 2020 5.315 5.428 4.919 5.145 57,778 -0.17(-3.19%)
Jun 25, 2020 5.315 5.568 5.202 5.315 26,713 +0.00(+0.06%)
Jun 24, 2020 5.499 5.541 5.259 5.312 22,970 -0.18(-3.28%)
Jun 23, 2020 5.512 5.710 5.429 5.492 12,603 -0.05(-0.83%)
Jun 22, 2020 5.259 5.767 5.259 5.538 30,711 -0.03(-0.57%)
Jun 19, 2020 5.937 5.994 5.570 5.570 27,978 -0.08(-1.50%)
Jun 18, 2020 5.767 5.880 5.654 5.654 26,122 -0.25(-4.31%)
Jun 17, 2020 6.276 6.276 5.824 5.909 25,848 -0.25(-4.13%)
Jun 16, 2020 6.107 6.333 5.937 6.163 23,518 +0.23(+3.81%)
Jun 15, 2020 5.654 6.107 5.654 5.937 27,319 +0.28(+5.00%)
Jun 12, 2020 5.620 5.935 5.485 5.654 38,130 +0.23(+4.21%)
Jun 11, 2020 5.937 6.220 5.315 5.426 56,682 -0.96(-15.08%)
Jun 10, 2020 6.672 6.861 6.276 6.389 35,682 -0.23(-3.42%)
Jun 09, 2020 7.238 7.464 6.616 6.616 44,917 -0.74(-10.00%)
Jun 08, 2020 7.633 7.860 7.124 7.351 70,504 +0.23(+3.17%)
Jun 05, 2020 6.785 7.577 6.311 7.124 86,394 +0.06(+0.80%)
Jun 04, 2020 6.616 7.238 6.446 7.068 64,107 +1.02(+16.82%)
Jun 03, 2020 5.428 6.220 5.364 6.050 87,053 +0.62(+11.45%)
Jun 02, 2020 5.180 5.429 5.146 5.429 16,768 +0.09(+1.65%)
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.