Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciner Resources LP (NY: CINR )

20.31 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 28, 2022 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 9.613 9.829 9.417 9.770 40,944 -0.05(-0.50%)
Aug 28, 2020 9.574 9.878 9.447 9.819 28,821 +0.42(+4.49%)
Aug 27, 2020 9.426 9.525 9.338 9.397 12,370 -0.18(-1.85%)
Aug 26, 2020 9.407 9.574 9.378 9.574 9,830 +0.17(+1.77%)
Aug 25, 2020 9.554 9.574 9.328 9.407 9,939 -0.09(-0.93%)
Aug 24, 2020 9.534 9.583 9.250 9.495 16,507 +0.09(+0.94%)
Aug 21, 2020 9.525 9.574 9.328 9.407 19,553 -0.09(-0.93%)
Aug 20, 2020 9.485 9.633 9.397 9.495 22,307 -0.12(-1.23%)
Aug 19, 2020 9.672 9.881 9.446 9.613 26,103 -0.06(-0.61%)
Aug 18, 2020 9.750 9.986 9.672 9.672 9,271 -0.11(-1.10%)
Aug 17, 2020 9.721 10.03 9.583 9.780 29,929 -0.01(-0.10%)
Aug 14, 2020 10.07 10.21 9.790 9.790 41,449 -0.55(-5.32%)
Aug 13, 2020 10.34 10.81 10.19 10.34 19,953 +0.01(+0.14%)
Aug 12, 2020 10.04 10.46 9.927 10.32 43,042 +0.36(+3.60%)
Aug 11, 2020 10.07 10.29 9.966 9.966 24,468 -0.11(-1.07%)
Aug 10, 2020 10.08 10.26 10.01 10.07 31,978 -0.07(-0.68%)
Aug 07, 2020 10.01 10.38 9.917 10.14 30,654 +0.08(+0.78%)
Aug 06, 2020 9.397 10.31 9.397 10.06 63,406 +0.67(+7.11%)
Aug 05, 2020 9.554 9.770 9.372 9.397 80,303 -0.22(-2.25%)
Aug 04, 2020 10.64 10.64 9.230 9.613 231,821 -1.27(-11.64%)
Aug 03, 2020 10.97 11.25 10.80 10.88 33,910 -0.02(-0.18%)
Jul 31, 2020 11.24 11.26 10.90 10.90 35,542 -0.38(-3.39%)
Jul 30, 2020 11.24 11.31 11.10 11.28 13,589 -0.04(-0.35%)
Jul 29, 2020 11.44 11.44 11.11 11.32 26,389 -0.12(-1.03%)
Jul 28, 2020 11.63 11.63 11.29 11.44 10,716 -0.32(-2.75%)
Jul 27, 2020 11.54 11.87 11.31 11.76 8,157 +0.41(+3.63%)
Jul 24, 2020 11.28 11.48 11.24 11.35 8,147 +0.00(+0.04%)
Jul 23, 2020 11.30 11.48 11.20 11.35 2,954 +0.06(+0.57%)
Jul 22, 2020 11.05 11.28 11.05 11.28 2,815 +0.23(+2.04%)
Jul 21, 2020 11.52 11.52 11.06 11.06 8,396 -0.21(-1.83%)
Jul 20, 2020 11.68 11.68 11.18 11.26 10,517 -0.29(-2.55%)
Jul 17, 2020 11.52 11.63 11.10 11.56 5,804 +0.23(+1.99%)
Jul 16, 2020 11.60 11.65 11.23 11.33 10,142 -0.17(-1.45%)
Jul 15, 2020 11.17 11.50 11.10 11.50 7,368 +0.48(+4.37%)
Jul 14, 2020 10.88 11.12 10.80 11.02 30,345 -0.10(-0.88%)
Jul 13, 2020 11.18 11.22 10.49 11.12 25,528 +0.13(+1.16%)
Jul 10, 2020 11.62 11.63 10.99 10.99 20,368 -0.36(-3.14%)
Jul 09, 2020 11.89 12.13 11.34 11.34 28,999 -0.68(-5.69%)
Jul 08, 2020 12.21 12.54 12.03 12.03 11,742 -0.29(-2.39%)
Jul 07, 2020 12.40 12.43 12.16 12.32 34,159 +0.02(+0.16%)
Jul 06, 2020 12.31 12.72 12.27 12.30 145,592 +0.08(+0.64%)
Jul 02, 2020 12.45 12.76 12.19 12.22 128,626 -0.18(-1.43%)
Jul 01, 2020 12.49 12.70 12.19 12.40 23,959 -0.12(-0.94%)
Jun 30, 2020 12.55 12.63 12.52 12.52 55,972 -0.02(-0.16%)
Jun 29, 2020 12.67 12.95 12.52 12.54 16,402 -0.13(-1.01%)
Jun 26, 2020 12.34 13.64 12.08 12.67 267,538 +0.74(+6.17%)
Jun 25, 2020 12.41 12.42 11.83 11.93 12,482 -0.32(-2.64%)
Jun 24, 2020 12.52 12.76 12.13 12.25 18,048 -0.45(-3.56%)
Jun 23, 2020 12.39 12.71 12.25 12.71 16,490 +0.37(+3.03%)
Jun 22, 2020 12.59 12.74 12.32 12.33 27,595 -0.23(-1.80%)
Jun 19, 2020 12.15 12.56 12.15 12.56 25,765 +0.59(+4.92%)
Jun 18, 2020 12.61 12.61 11.83 11.97 16,142 -0.55(-4.39%)
Jun 17, 2020 12.76 12.76 12.34 12.52 15,546 -0.24(-1.85%)
Jun 16, 2020 12.53 12.76 11.98 12.76 43,440 +0.43(+3.51%)
Jun 15, 2020 11.49 12.42 11.48 12.32 35,352 +0.69(+5.91%)
Jun 12, 2020 11.95 12.24 11.59 11.64 58,049 -0.14(-1.17%)
Jun 11, 2020 12.16 12.30 11.40 11.77 45,069 -0.89(-7.05%)
Jun 10, 2020 12.84 12.84 12.34 12.67 38,924 -0.11(-0.85%)
Jun 09, 2020 12.82 12.97 12.72 12.77 25,780 +0.01(+0.08%)
Jun 08, 2020 12.86 13.38 12.76 12.76 53,024 +0.31(+2.52%)
Jun 05, 2020 12.39 12.91 12.08 12.45 42,773 +0.42(+3.51%)
Jun 04, 2020 11.46 12.25 11.46 12.03 86,047 +0.63(+5.51%)
Jun 03, 2020 11.54 11.76 11.40 11.40 57,501 -0.14(-1.19%)
Jun 02, 2020 11.29 11.68 11.29 11.54 7,120 +0.12(+1.07%)
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.