Ciner Resources LP (CINR) Historical Stock Data
20.31 ↑0.00 (0.00%)
As of February 28, 2022, 3:55pm EST.
Historical Data
In the past 30 trading days, CINR is down -0.09% a day on average. There have been 12 days where Ciner Resources LP closed green and 18 days where CINR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 20.39 | 20.31 | ↓$0.08 (-0.39%) | 20.03 | 20.84 | 22.48K |
| 2022-02-25 | 19.80 | 20.34 | ↑$0.54 (2.73%) | 19.66 | 20.66 | 29.60K |
| 2022-02-24 | 19.82 | 19.65 | ↓$0.17 (-0.86%) | 19.52 | 20.25 | 19.76K |
| 2022-02-23 | 19.92 | 19.90 | ↓$0.02 (-0.10%) | 19.77 | 20.18 | 4.01K |
| 2022-02-22 | 20.25 | 19.73 | ↓$0.52 (-2.57%) | 19.72 | 20.31 | 48.32K |
| 2022-02-18 | 21.03 | 20.45 | ↓$0.58 (-2.76%) | 20.27 | 21.35 | 12.17K |
| 2022-02-17 | 21.30 | 20.65 | ↓$0.65 (-3.05%) | 20.63 | 21.50 | 14.21K |
| 2022-02-16 | 21.81 | 21.47 | ↓$0.34 (-1.57%) | 21.47 | 21.81 | 6.03K |
| 2022-02-15 | 21.41 | 21.60 | ↑$0.19 (0.89%) | 21.25 | 21.63 | 5K |
| 2022-02-14 | 21.33 | 21.41 | ↑$0.08 (0.38%) | 21.33 | 21.82 | 6.97K |
| 2022-02-11 | 21.47 | 21.63 | ↑$0.16 (0.72%) | 21.26 | 21.63 | 4.71K |
| 2022-02-10 | 21.42 | 21.61 | ↑$0.19 (0.90%) | 21.21 | 21.80 | 15.88K |
| 2022-02-09 | 21.28 | 21.58 | ↑$0.30 (1.41%) | 21.06 | 21.58 | 7.89K |
| 2022-02-08 | 20.81 | 21.30 | ↑$0.49 (2.35%) | 20.43 | 22.00 | 21.66K |
| 2022-02-04 | 21.43 | 20.32 | ↓$1.11 (-5.18%) | 19.68 | 21.54 | 57.92K |
| 2022-02-03 | 22.18 | 22.15 | ↓$0.03 (-0.14%) | 21.97 | 22.48 | 35.33K |
| 2022-02-02 | 22.75 | 22.00 | ↓$0.75 (-3.30%) | 21.49 | 22.75 | 37.90K |
| 2022-02-01 | 20.28 | 21.70 | ↑$1.42 (7.00%) | 20.28 | 21.79 | 92.87K |
| 2022-01-31 | 20.00 | 19.75 | ↓$0.25 (-1.25%) | 19.34 | 20.49 | 73.29K |
| 2022-01-28 | 18.15 | 19.05 | ↑$0.90 (4.96%) | 18.00 | 20.00 | 176.25K |
| 2022-01-27 | 16.13 | 16.31 | ↑$0.17 (1.08%) | 16.09 | 16.56 | 66.35K |
| 2022-01-26 | 16.16 | 16.25 | ↑$0.09 (0.56%) | 16.16 | 16.44 | 2.85K |
| 2022-01-25 | 16.10 | 16.07 | ↓$0.03 (-0.19%) | 16.02 | 16.41 | 5.51K |
| 2022-01-24 | 16.05 | 16.28 | ↑$0.23 (1.43%) | 16.00 | 16.47 | 16.76K |
| 2022-01-21 | 16.79 | 16.43 | ↓$0.36 (-2.14%) | 16.28 | 17.26 | 8.68K |
| 2022-01-20 | 16.64 | 16.54 | ↓$0.10 (-0.63%) | 16.49 | 16.79 | 10.19K |
| 2022-01-19 | 16.64 | 16.53 | ↓$0.11 (-0.66%) | 16.32 | 16.65 | 7.22K |
| 2022-01-18 | 16.86 | 16.62 | ↓$0.24 (-1.42%) | 16.62 | 16.94 | 6.62K |
| 2022-01-14 | 17.01 | 17.00 | ↓$0.01 (-0.06%) | 16.88 | 17.43 | 2.48K |
| 2022-01-13 | 17.18 | 17.05 | ↓$0.13 (-0.76%) | 16.96 | 17.18 | 2.94K |
Create an account or log in to view more rows.
$CINR how low can she go
$CINR -
Buy
buy
buy!
$CINR market starting to dump
$CINR the future is so bright .. I gotta wear shades..
$CINR Growth/Value
$CINR let’s buy NOW!!!
$CINR gimme gimme
$CINR so tired of this pos let's fly already
$CINR come to papa
$CINR green is good