Quantcast

Historical Stock Prices

CINR 
$23.7737
*  
0.7563
3.08%
Get CINR Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 24.31 24.48 23.66 23.7737 19,297
01/17/2019 24.28 24.59 24.25 24.53 6,039
01/16/2019 24.4 24.59 24.0701 24.59 6,271
01/15/2019 24 24.49 23.7075 24.49 13,778
01/14/2019 23.75 24 23.65 23.96 12,116
01/11/2019 23.78 23.88 23.11 23.75 8,207
01/10/2019 23.24 23.765 23.2256 23.76 11,474
01/09/2019 23 23.59 23 23.265 4,232
01/08/2019 22.5 22.9699 22.5 22.75 4,226
01/07/2019 22.5 23.1 22.5 22.5 17,577
01/04/2019 22.25 22.47 22.25 22.42 8,620
01/03/2019 22.23 22.3746 21.9 22.1 10,133
01/02/2019 21.3 22.45 21.17 22.06 12,637
12/31/2018 21.35 21.7118 21.01 21.45 13,704
12/28/2018 20.75 21.42 20.43 21.33 226,337
12/27/2018 20.3 20.73 20.3 20.7 31,117
12/26/2018 19.9 20.5 19.9 20.33 24,340
12/24/2018 20.09 20.17 19.81 20.05 10,382
12/21/2018 19.75 20.11 19.66 20.1 39,634
12/20/2018 21.29 21.4377 19.75 19.75 60,538
12/19/2018 21.6 21.76 21.25 21.31 16,737
12/18/2018 21 21.39 20.865 21.36 40,732
12/17/2018 22.1 22.12 20.75 20.75 39,564
12/14/2018 22.35 22.5 22.1363 22.14 13,392
12/13/2018 22.55 22.68 22.3452 22.35 19,274
12/12/2018 22.74 22.9876 22.4749 22.5 8,998
12/11/2018 22.568 22.74 22.45 22.74 18,691
12/10/2018 23.32 23.32 22.5 22.5 21,062
12/07/2018 23.11 23.42 23.09 23.09 6,463
12/06/2018 23 23.21 22.8 23.21 24,270
12/04/2018 23.5 23.6578 23.1207 23.1207 11,417
12/03/2018 23.85 23.98 23.55 23.6 15,411
11/30/2018 23.8 23.8 23.5 23.78 10,924
11/29/2018 24.08 24.0804 23.65 23.65 8,758
11/28/2018 24.22 24.27 23.92 24.23 15,065
11/27/2018 23.85 24.24 23.75 23.9224 10,408
11/26/2018 24.02 24.3 23.81 23.81 4,000
11/23/2018 23.93 24.16 23.81 24 3,288
11/21/2018 23.78 24.15 23.71 24.15 11,440
11/20/2018 24.1 24.1 23.58 23.8 20,461
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
*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