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 |
| Jan 19, 2022 | $16.64 | $16.72 | $16.40 | $16.53 | 7 200 |
| Jan 18, 2022 | $16.86 | $17.00 | $16.62 | $16.62 | 6 600 |
| Jan 14, 2022 | $17.01 | $17.43 | $16.88 | $17.00 | 2 500 |
| Jan 13, 2022 | $17.18 | $17.18 | $16.96 | $17.05 | 2 900 |
| Jan 12, 2022 | $17.10 | $17.20 | $16.81 | $16.97 | 14 400 |
| Jan 11, 2022 | $16.90 | $17.10 | $16.78 | $16.96 | 3 500 |
| Jan 10, 2022 | $16.55 | $16.90 | $16.55 | $16.90 | 5 200 |
| Jan 07, 2022 | $16.90 | $16.90 | $16.53 | $16.88 | 6 900 |
| Jan 06, 2022 | $16.51 | $17.02 | $16.51 | $16.61 | 5 100 |
| Jan 05, 2022 | $16.98 | $17.10 | $16.55 | $16.85 | 21 798 |
| Jan 04, 2022 | $16.80 | $17.01 | $16.72 | $16.98 | 3 315 |
| Jan 03, 2022 | $16.73 | $17.01 | $16.32 | $16.75 | 5 749 |
| Dec 31, 2021 | $16.04 | $16.61 | $16.04 | $16.50 | 15 220 |
| Dec 30, 2021 | $16.50 | $16.64 | $16.20 | $16.47 | 12 470 |
| Dec 29, 2021 | $16.82 | $16.86 | $16.40 | $16.50 | 4 958 |
| Dec 28, 2021 | $16.86 | $17.09 | $16.81 | $16.91 | 2 119 |
| Dec 27, 2021 | $17.10 | $17.10 | $16.56 | $17.06 | 9 114 |
| Dec 23, 2021 | $16.52 | $17.18 | $16.47 | $17.18 | 9 047 |
| Dec 22, 2021 | $16.52 | $16.70 | $16.41 | $16.61 | 7 598 |
| Dec 21, 2021 | $16.57 | $17.09 | $16.57 | $16.69 | 15 023 |
| Dec 20, 2021 | $16.66 | $16.97 | $16.53 | $16.69 | 9 924 |
| Dec 17, 2021 | $16.99 | $17.01 | $16.69 | $16.97 | 3 041 |
| Dec 16, 2021 | $17.01 | $17.54 | $17.00 | $17.00 | 8 189 |
| Dec 15, 2021 | $16.50 | $17.00 | $16.26 | $16.95 | 33 149 |
| Dec 14, 2021 | $16.44 | $16.44 | $16.22 | $16.38 | 9 674 |
