NYSE:CINR
Delisted
Ciner Resources LP Stock Price (Quote)
$17.06
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.62 | $17.99 | Wednesday, 20th Jul 2022 CINR stock ended at $17.06. During the day the stock fluctuated 0% from a day low at $17.06 to a day high of $17.06. |
| 90 days | $16.61 | $20.90 | |
| 52 weeks | $12.13 | $22.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2022 | $19.34 | $19.43 | $19.29 | $19.43 | 0 |
| Mar 30, 2022 | $19.45 | $19.45 | $19.17 | $19.34 | 0 |
| Mar 29, 2022 | $19.50 | $19.50 | $19.13 | $19.45 | 23 697 |
| Mar 28, 2022 | $19.27 | $20.00 | $19.00 | $19.60 | 13 174 |
| Mar 25, 2022 | $20.10 | $20.10 | $19.26 | $19.57 | 5 192 |
| Mar 24, 2022 | $19.78 | $20.03 | $19.78 | $19.79 | 3 259 |
| Mar 23, 2022 | $19.77 | $20.02 | $19.76 | $19.83 | 14 839 |
| Mar 22, 2022 | $19.89 | $19.89 | $18.95 | $19.31 | 0 |
| Mar 21, 2022 | $18.57 | $19.34 | $18.14 | $18.81 | 0 |
| Mar 18, 2022 | $18.79 | $19.30 | $18.25 | $18.88 | 0 |
| Mar 17, 2022 | $18.99 | $18.99 | $18.12 | $18.99 | 0 |
| Mar 16, 2022 | $18.78 | $19.33 | $17.75 | $18.72 | 41 312 |
| Mar 15, 2022 | $20.04 | $20.04 | $18.41 | $18.78 | 29 902 |
| Mar 14, 2022 | $20.36 | $20.36 | $19.32 | $19.33 | 7 497 |
| Mar 11, 2022 | $19.90 | $20.34 | $19.90 | $20.10 | 6 756 |
| Mar 10, 2022 | $19.60 | $19.98 | $19.52 | $19.96 | 5 851 |
| Mar 09, 2022 | $19.59 | $19.75 | $19.29 | $19.50 | 12 005 |
| Mar 08, 2022 | $19.50 | $19.97 | $19.01 | $19.11 | 30 585 |
| Mar 07, 2022 | $20.01 | $20.24 | $19.49 | $19.50 | 5 673 |
| Mar 04, 2022 | $20.00 | $20.01 | $19.83 | $20.01 | 6 476 |
| Mar 03, 2022 | $20.18 | $20.18 | $20.03 | $20.04 | 2 630 |
| Mar 02, 2022 | $20.45 | $20.50 | $19.75 | $20.50 | 24 477 |
| Mar 01, 2022 | $20.28 | $20.82 | $20.02 | $20.26 | 15 356 |
| Feb 28, 2022 | $20.39 | $21.00 | $20.02 | $20.31 | 22 498 |
| Feb 25, 2022 | $19.80 | $20.66 | $19.75 | $20.34 | 29 606 |
