Quantcast

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

CINR 
$25.89
*  
0.29
1.13%
Get CINR Alerts
*Delayed - data as of Oct. 22, 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
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-JUL-2018 TO 19-OCT-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 25.75 25.89 25.60 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
08/17/2018 27.27 27.54 27.0357 27.1 2,911
08/16/2018 27 27.5 26.86 26.86 6,922
08/15/2018 27.4434 27.4434 26.8484 26.8681 4,901
08/14/2018 27.1 27.54 27.1 27.36 7,760
08/13/2018 27.53 27.53 27.0254 27.19 1,939
08/10/2018 27.7 28.06 27.2 27.302 20,157
08/09/2018 28.184 28.44 27.924 28.36 2,292
08/08/2018 28.07 28.15 27.7 27.72 5,132
08/07/2018 28.31 28.36 28 28.27 9,442
08/06/2018 27.65 28.08 27.65 27.9164 3,861
08/03/2018 28.05 28.1272 27.43 27.65 6,581
08/02/2018 28.223 28.41 28 28 7,869
08/01/2018 27.9 28.2455 27.8 27.865 10,563
07/31/2018 27.82 27.85 27.6421 27.8 2,912
07/30/2018 27.9 27.9 27.625 27.625 4,074
07/27/2018 27.84 27.8615 27.68 27.72 5,944
07/26/2018 27.8386 27.88 27.75 27.7778 6,057
07/25/2018 27.84 27.84 27.429 27.6614 5,966
07/24/2018 27.39 27.8 27.39 27.54 6,971
07/23/2018 27.6292 27.8861 27.445 27.445 2,658
07/20/2018 27.68 27.68 27.5 27.64 3,182
07/19/2018 27.5 27.7 27.5 27.561 1,415
*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