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 |
| Feb 24, 2022 | $19.82 | $20.25 | $19.51 | $19.65 | 19 756 |
| Feb 23, 2022 | $19.92 | $20.20 | $19.77 | $19.90 | 4 000 |
| Feb 22, 2022 | $20.25 | $20.75 | $19.72 | $19.73 | 48 300 |
| Feb 18, 2022 | $21.03 | $21.49 | $20.27 | $20.45 | 12 200 |
| Feb 17, 2022 | $21.30 | $21.50 | $20.49 | $20.65 | 14 200 |
| Feb 16, 2022 | $21.81 | $21.81 | $21.47 | $21.47 | 6 000 |
| Feb 15, 2022 | $21.41 | $21.64 | $21.25 | $21.60 | 5 000 |
| Feb 14, 2022 | $21.33 | $21.82 | $21.33 | $21.41 | 7 000 |
| Feb 11, 2022 | $21.47 | $21.82 | $21.26 | $21.63 | 4 700 |
| Feb 10, 2022 | $21.42 | $21.80 | $21.21 | $21.61 | 15 900 |
| Feb 09, 2022 | $21.28 | $21.58 | $21.06 | $21.58 | 7 900 |
| Feb 08, 2022 | $20.81 | $22.00 | $20.43 | $21.30 | 21 700 |
| Feb 07, 2022 | $20.60 | $21.07 | $20.08 | $21.07 | 12 400 |
| Feb 04, 2022 | $21.43 | $21.54 | $19.66 | $20.32 | 57 900 |
| Feb 03, 2022 | $22.18 | $22.48 | $21.79 | $22.15 | 35 300 |
| Feb 02, 2022 | $22.75 | $22.75 | $21.49 | $22.00 | 38 000 |
| Feb 01, 2022 | $20.28 | $21.80 | $20.28 | $21.70 | 92 800 |
| Jan 31, 2022 | $20.00 | $20.53 | $19.34 | $19.75 | 73 300 |
| Jan 28, 2022 | $18.15 | $20.00 | $18.00 | $19.05 | 176 300 |
| Jan 27, 2022 | $16.13 | $16.56 | $16.09 | $16.31 | 66 400 |
| Jan 26, 2022 | $16.16 | $16.44 | $16.16 | $16.25 | 2 800 |
| Jan 25, 2022 | $16.10 | $16.41 | $16.00 | $16.07 | 5 500 |
| Jan 24, 2022 | $16.05 | $16.47 | $16.00 | $16.28 | 16 800 |
| Jan 21, 2022 | $16.79 | $17.26 | $16.25 | $16.43 | 8 700 |
| Jan 20, 2022 | $16.64 | $16.79 | $16.30 | $16.54 | 10 200 |
