Quantcast

Ciner Resources LP Common Units representing Limited Partner Interests Historical Stock Prices

CINR 
$23.65
*  
0.45
1.87%
Get CINR Alerts
*Delayed - data as of Nov. 20, 2018 10:24 ET  -  Find a broker to begin trading CINR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CINR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:24 23.63 24.10 23.63 23.65 3,681
11/19/2018 23.95 24.1 23.9054 24.1 9,028
11/16/2018 24.14 24.27 23.8616 24.1 9,686
11/15/2018 24.27 24.28 23.75 23.75 9,939
11/14/2018 24.2969 24.2969 23.9 23.9854 9,061
11/13/2018 23.85 24.3 23.57 23.72 10,623
11/12/2018 24.11 24.19 23.87 23.87 9,450
11/09/2018 24.1 24.3 24.01 24.01 9,474
11/08/2018 24.26 24.31 24.06 24.11 8,062
11/07/2018 24.341 24.62 24.17 24.31 12,465
11/06/2018 25.95 25.95 24 24.4 35,162
11/05/2018 25.7698 25.7698 25.25 25.25 5,329
11/02/2018 24.93 24.95 24.6918 24.95 17,402
11/01/2018 25.52 25.9999 25.16 25.68 12,679
10/31/2018 25.01 25.47 25.01 25.3 9,130
10/30/2018 25 25.2 24.825 25.135 11,649
10/29/2018 24.86 25.45 24.86 24.86 29,523
10/26/2018 25.51 25.7622 25.5 25.53 9,277
10/25/2018 25.6185 25.7781 25.462 25.7781 5,979
10/24/2018 25.54 25.7043 25.5 25.51 11,627
10/23/2018 25.6 25.726 25.35 25.726 13,642
10/22/2018 25.86 25.89 25.6 25.89 6,827
10/19/2018 25.825 25.85 25.6 25.6 6,229
10/18/2018 25.7609 25.7609 25.61 25.61 865
10/17/2018 25.8 25.826 25.46 25.62 4,678
10/16/2018 25.46 25.9 25.46 25.7 13,178
10/15/2018 25.69 25.7637 25.0756 25.4 23,387
10/12/2018 26 26.42 24.965 25.37 38,988
10/11/2018 26.05 26.3164 25.51 25.9 26,915
10/10/2018 26.8 26.8 25.78 26.05 23,310
10/09/2018 27.1 27.1 26.7 26.795 12,970
10/08/2018 27.08 27.16 27 27.1 13,563
10/05/2018 27.13 27.3459 27 27.07 9,846
10/04/2018 27.44 27.44 27 27.1 29,100
10/03/2018 27.6 27.86 27.4001 27.505 11,278
10/02/2018 27.7 27.7 27.52 27.56 4,200
10/01/2018 27.12 27.7014 27.12 27.7014 23,588
09/28/2018 27.09 27.389 26.9861 27.02 27,064
09/27/2018 27.07 27.15 27.07 27.1 3,557
09/26/2018 27.2 27.2 27.08 27.1 6,939
09/25/2018 27.15 27.2268 27.1438 27.17 6,315
09/24/2018 27.3 27.3643 27.2 27.2 4,745
09/21/2018 27.5 27.56 27.35 27.35 4,324
09/20/2018 27.44 27.4516 27.38 27.38 895
09/19/2018 27.26 27.362 27.26 27.33 1,965
09/18/2018 27.1897 27.2808 27.02 27.2068 1,983
09/17/2018 27.4 27.95 26.78 26.99 19,993
09/14/2018 27.25 27.5215 27.25 27.305 1,742
09/13/2018 27.46 27.46 27.3007 27.45 2,638
09/12/2018 27.84 27.84 27.11 27.11 11,398
09/11/2018 27.77 27.9576 27.76 27.76 9,398
09/10/2018 28 28 27.75 27.84 2,439
09/07/2018 27.84 27.99 27.5825 27.94 6,026
09/06/2018 27.85 27.9046 27.75 27.9 3,202
09/05/2018 27.553 27.7 27.51 27.65 3,390
09/04/2018 27.62 27.79 27.2191 27.37 4,784
08/31/2018 27.62 27.7416 27.5523 27.569 4,740
08/30/2018 28.01 28.0897 27.6 27.99 4,699
08/29/2018 27.5 27.65 27.3273 27.55 5,615
08/28/2018 27.7955 27.7955 27.4569 27.6342 1,726
08/27/2018 27.1 27.6 27.0001 27.3924 14,428
08/24/2018 26.81 27.436 26.81 27.01 7,216
08/23/2018 26.97 27.0999 26.97 27.0999 866
08/22/2018 27.11 27.3219 26.86 26.86 10,112
08/21/2018 27.3 27.5 27.05 27.131 6,656
08/20/2018 27.55 27.5799 27.1 27.28 6,273
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio