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 (%)
Apr 30, 2020 11.65 11.84 10.85 11.13 38,788 -0.27(-2.34%)
Apr 29, 2020 11.51 12.11 11.40 11.40 38,062 +0.04(+0.34%)
Apr 28, 2020 11.06 11.49 10.99 11.36 14,134 +0.61(+5.66%)
Apr 27, 2020 10.32 10.94 10.32 10.75 17,827 +0.48(+4.63%)
Apr 24, 2020 10.60 10.60 10.28 10.28 15,240 +0.04(+0.37%)
Apr 23, 2020 10.20 10.55 10.20 10.24 17,166 +0.25(+2.48%)
Apr 22, 2020 9.961 10.37 9.961 9.990 10,909 +0.03(+0.29%)
Apr 21, 2020 9.932 10.82 9.885 9.961 25,929 +0.04(+0.38%)
Apr 20, 2020 9.466 10.29 9.466 9.923 17,745 +0.30(+3.17%)
Apr 17, 2020 9.894 10.66 9.514 9.618 63,276 -0.20(-2.03%)
Apr 16, 2020 10.26 10.51 9.818 9.818 12,280 -0.31(-3.10%)
Apr 15, 2020 10.30 10.94 10.08 10.13 53,610 -0.19(-1.84%)
Apr 14, 2020 10.79 11.27 10.04 10.32 57,791 -0.28(-2.60%)
Apr 13, 2020 11.42 11.42 10.04 10.60 13,943 -0.64(-5.67%)
Apr 09, 2020 10.34 11.42 10.05 11.24 20,496 +1.23(+12.26%)
Apr 08, 2020 9.818 10.17 9.761 10.01 7,737 +0.39(+4.06%)
Apr 07, 2020 9.485 10.13 9.485 9.618 32,381 +0.19(+2.02%)
Apr 06, 2020 9.523 9.942 9.324 9.428 30,634 -0.06(-0.60%)
Apr 03, 2020 9.685 10.12 9.324 9.485 33,214 -0.18(-1.87%)
Apr 02, 2020 9.438 10.01 9.428 9.666 27,115 +0.27(+2.83%)
Apr 01, 2020 9.552 9.787 9.168 9.400 16,376 -0.46(-4.63%)
Mar 31, 2020 9.390 9.875 9.390 9.856 14,769 +0.49(+5.28%)
Mar 30, 2020 9.514 9.676 9.344 9.362 26,009 +0.04(+0.41%)
Mar 27, 2020 9.533 9.533 9.131 9.324 51,924 -0.21(-2.20%)
Mar 26, 2020 9.742 10.32 9.533 9.533 57,072 -0.23(-2.34%)
Mar 25, 2020 9.904 10.06 9.638 9.761 73,324 +0.00(+0.00%)
Mar 24, 2020 10.03 10.44 9.571 9.761 45,591 +0.18(+1.89%)
Mar 23, 2020 9.894 10.06 9.318 9.580 43,153 +0.07(+0.70%)
Mar 20, 2020 10.57 10.57 9.514 9.514 77,571 -0.95(-9.09%)
Mar 19, 2020 9.200 11.11 9.116 10.47 89,207 +1.41(+15.55%)
Mar 18, 2020 9.514 10.44 8.972 9.057 115,149 -0.72(-7.39%)
Mar 17, 2020 10.94 12.42 9.780 9.780 97,859 -0.78(-7.39%)
Mar 16, 2020 11.51 11.56 10.47 10.56 87,921 -1.65(-13.48%)
Mar 13, 2020 11.92 12.50 11.81 12.21 29,010 +0.70(+6.09%)
Mar 12, 2020 11.89 11.96 11.15 11.51 40,180 -0.94(-7.54%)
Mar 11, 2020 12.42 12.58 11.89 12.44 33,510 -0.17(-1.32%)
Mar 10, 2020 12.61 12.95 12.33 12.61 22,745 +0.23(+1.88%)
Mar 09, 2020 13.80 13.80 12.27 12.38 60,985 -1.65(-11.74%)
Mar 06, 2020 14.48 14.58 14.00 14.02 20,916 -0.67(-4.53%)
Mar 05, 2020 14.85 14.92 14.59 14.69 8,673 -0.27(-1.78%)
Mar 04, 2020 14.98 15.13 14.84 14.96 6,921 +0.10(+0.70%)
Mar 03, 2020 14.47 15.03 14.47 14.85 16,740 +0.54(+3.79%)
Mar 02, 2020 13.77 14.68 13.69 14.31 37,970 +0.78(+5.77%)
Feb 28, 2020 14.26 14.60 13.53 13.53 131,072 -0.88(-6.14%)
Feb 27, 2020 14.38 14.55 14.03 14.41 50,907 -0.05(-0.33%)
Feb 26, 2020 14.58 14.86 14.46 14.46 14,724 +0.00(+0.00%)
Feb 25, 2020 15.13 15.13 14.41 14.46 46,226 -0.57(-3.80%)
Feb 24, 2020 15.60 15.60 14.98 15.03 41,999 -0.86(-5.39%)
Feb 21, 2020 16.11 16.29 15.89 15.89 12,297 -0.14(-0.89%)
Feb 20, 2020 16.03 16.17 16.03 16.03 21,009 +0.00(+0.00%)
Feb 19, 2020 16.28 16.42 16.03 16.03 33,376 -0.26(-1.61%)
Feb 18, 2020 16.42 16.46 15.99 16.29 69,806 -0.31(-1.86%)
Feb 14, 2020 16.59 16.72 16.57 16.60 25,751 -0.03(-0.17%)
Feb 13, 2020 16.76 16.79 16.60 16.63 35,355 -0.19(-1.13%)
Feb 12, 2020 17.08 17.08 16.79 16.82 17,204 -0.20(-1.17%)
Feb 11, 2020 17.09 17.09 16.87 17.02 7,197 -0.10(-0.56%)
Feb 10, 2020 17.08 17.12 16.82 17.12 7,123 -0.06(-0.33%)
Feb 07, 2020 17.12 17.19 16.85 17.17 22,073 +0.09(+0.50%)
Feb 06, 2020 17.10 17.27 17.02 17.09 22,548 +0.08(+0.49%)
Feb 05, 2020 17.08 17.12 16.99 17.00 4,107 +0.09(+0.55%)
Feb 04, 2020 17.10 17.25 16.89 16.91 17,767 -0.19(-1.09%)
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.