Quantcast

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

CINR 
$24.9
*  
0.35
1.43%
Get CINR Alerts
*Delayed - data as of May 21, 2018  -  Find a broker to begin trading CINR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-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.
16:00 24.81 24.99 24.5149 24.90 17,231
05/18/2018 24.49 25 24.282 24.55 3,795
05/17/2018 24.49 25.17 23.76 24.46 25,869
05/16/2018 24.4 24.6097 24.3 24.37 20,771
05/15/2018 24.64 24.64 24.4 24.41 16,256
05/14/2018 24.66 24.7834 24.4107 24.6 25,925
05/11/2018 24.44 24.735 24.35 24.47 86,432
05/10/2018 24.25 24.675 24.25 24.4 45,060
05/09/2018 24.92 25.55 24.44 24.5 41,964
05/08/2018 25.68 26.489 25.04 25.05 21,702
05/07/2018 26.43 26.9475 25.7 25.7 11,788
05/04/2018 26.45 26.8294 25.87 26.5 10,343
05/03/2018 26.809 27.32 26.7587 26.8791 7,831
05/02/2018 26.44 26.89 26.44 26.84 4,567
05/01/2018 26.27 26.89 26.27 26.28 9,608
04/30/2018 26.02 26.98 26.02 26.53 21,722
04/27/2018 26.02 26.335 26 26 21,856
04/26/2018 26.145 26.39 26.01 26.05 7,944
04/25/2018 26.4 26.4 25.98 25.98 25,360
04/24/2018 26.75 27.0547 26.03 26.05 12,419
04/23/2018 27.3 27.3 26.71 26.75 26,506
04/20/2018 27.53 27.53 27.05 27.08 15,150
04/19/2018 27.2 27.8055 27.2 27.29 9,549
04/18/2018 27.89 27.89 27.3 27.3 6,032
04/17/2018 27.22 27.875 27.22 27.3 18,830
04/16/2018 27.4 27.869 27.2 27.21 14,061
04/13/2018 27.89 27.89 27.28 27.28 11,812
04/12/2018 27.564 27.865 27.27 27.865 3,331
04/11/2018 27.27 27.81 27.01 27.27 98,977
04/10/2018 28.09 28.09 27.2 27.27 40,982
04/09/2018 27.4999 27.89 27.1376 27.89 9,115
04/06/2018 27.8548 27.9 27.3047 27.42 7,456
04/05/2018 27.5 27.85 27.5 27.8 8,896
04/04/2018 26.75 27.5 26.75 27.3229 11,924
04/03/2018 27.17 27.5711 26.81 26.86 14,284
04/02/2018 27.21 27.91 26.75 27.23 11,999
03/29/2018 26.89 27.8789 26.7771 27.8789 3,931
03/28/2018 27.24 27.6683 26.4556 26.89 6,696
03/27/2018 27.54 27.9185 27.17 27.17 2,817
03/26/2018 27.2 27.54 26.65 27.53 3,530
03/23/2018 27.62 27.87 26.85 26.85 5,564
03/22/2018 27.95 28.11 27.3 27.3 6,549
03/21/2018 28.23 28.7279 27.95 27.95 6,899
03/20/2018 27.95 28.6697 27.85 27.96 12,023
03/19/2018 28.02 28.02 27.85 27.85 5,417
03/16/2018 28.14 28.75 28 28 5,046
03/15/2018 28.73 28.81 28.0501 28.15 29,775
03/14/2018 28.64 28.78 28.44 28.76 5,272
03/13/2018 28.65 29.1484 28.25 28.3 9,273
03/12/2018 28.18 29.36 27.8852 28.37 13,731
03/09/2018 28.15 28.24 27.55 28.24 13,828
03/08/2018 27.85 28.04 27.59 27.79 6,426
03/07/2018 27.62 28.2 27.6184 27.85 6,138
03/06/2018 27.65 27.76 27.4 27.6675 7,859
03/05/2018 27.23 27.637 27.0429 27.619 11,011
03/02/2018 27.28 27.5591 26.9 27.2 6,083
03/01/2018 27.136 27.54 26.86 27.45 6,322
02/28/2018 27.72 27.75 27.0387 27.67 9,959
02/27/2018 27.6 27.768 27.1442 27.68 26,981
02/26/2018 27.285 27.716 27.13 27.6 8,799
02/23/2018 26.92 27.48 26.875 27.02 10,467
02/22/2018 26.95 27.499 26.711 26.711 6,656
02/21/2018 27.62 28.09 26.61 26.76 34,919
02/20/2018 27.75 27.9344 27.26 27.42 18,188
*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