CINR - Ciner Resources LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202016.9317.1216.7016.7016.7011,700
Feb 20, 202016.8517.0016.8516.8516.8520,000
Feb 19, 202017.1117.2616.8516.8516.8531,800
Feb 18, 202017.2617.3016.8017.1317.1366,400
Feb 14, 202017.4417.5717.4217.4517.4524,500
Feb 13, 202017.6217.6517.4517.4817.4833,600
Feb 12, 202017.9517.9517.6517.6817.6816,400
Feb 11, 202017.9617.9617.7317.8917.896,800
Feb 10, 202017.9518.0017.6817.9917.996,800
Feb 07, 202018.0018.0717.7218.0518.0521,000
Feb 07, 20200.34 Dividend
Feb 06, 202018.3118.5018.2218.3017.9621,100
Feb 05, 202018.2918.3318.2018.2117.873,800
Feb 04, 202018.3118.4718.0918.1117.7716,600
Feb 03, 202017.9718.3317.7918.3117.9711,000
Jan 31, 202017.9517.9517.7917.8217.499,500
Jan 30, 202017.7017.8717.6517.8317.509,500
Jan 29, 202018.0718.0917.9517.9517.625,300
Jan 28, 202018.0118.0517.8517.9317.6012,800
Jan 27, 202018.2118.2217.9017.9517.6224,200
Jan 24, 202018.6818.7118.4318.5018.1628,100
Jan 23, 202018.2518.7518.2518.7418.3913,300
Jan 22, 202018.3018.4418.0318.2517.9133,400
Jan 21, 202018.1318.3418.1318.3017.9610,900
Jan 17, 202017.9118.2117.8418.0817.7420,300
Jan 16, 202017.8518.0017.7517.8317.5011,600
Jan 15, 202017.5717.9017.5717.7017.376,200
Jan 14, 202017.5517.7517.5317.7017.3714,600
Jan 13, 202017.3317.6217.2817.6017.2722,800
Jan 10, 202017.2717.3017.2617.3016.987,700
Jan 09, 202017.3517.3717.2217.2516.939,500
Jan 08, 202017.4517.4717.3617.3617.045,800
Jan 07, 202017.3817.5017.3817.4717.155,000
Jan 06, 202017.4517.6217.3517.4217.1017,300
Jan 03, 202017.3617.5417.3117.4317.1123,100
Jan 02, 202017.3117.4917.3117.4517.1310,500
Dec 31, 201917.8517.8517.1017.3517.0376,400
Dec 30, 201917.7517.8317.6017.6717.3524,400
Dec 27, 201917.8017.9017.5217.7617.4319,300
Dec 26, 201917.8917.9917.7717.7817.4515,500
Dec 24, 201917.8017.8917.8017.8917.562,300
Dec 23, 201917.8017.9017.7817.8417.5110,000
Dec 20, 201917.8517.9117.7817.8017.4714,100
Dec 19, 201917.8617.9517.7717.7917.468,300
Dec 18, 201917.8017.9517.7517.9517.6220,000
Dec 17, 201917.8217.9217.7517.7917.4612,000
Dec 16, 201917.8818.1017.7517.7917.4617,800
Dec 13, 201917.9418.1017.4317.9017.5780,500
Dec 12, 201917.8318.1217.8317.9017.5725,700
Dec 11, 201917.8318.0017.8317.8617.533,700
Dec 10, 201917.8517.9617.7317.8317.5015,900
Dec 09, 201917.8718.0817.8317.9717.6411,900
Dec 06, 201918.0018.0817.8218.0017.6726,500
Dec 05, 201917.8017.8917.7317.8317.501,300
Dec 04, 201917.3117.8817.3117.8417.5121,200
Dec 03, 201917.2517.4017.1117.4017.0839,900
Dec 02, 201917.6017.6517.2717.2716.9515,300
Nov 29, 201917.6517.8017.6017.6017.275,700
Nov 27, 201917.6617.7317.6017.6517.3212,500
Nov 26, 201918.2618.2617.7217.8017.478,900
Nov 25, 201918.2018.3317.8818.0817.7520,000
Nov 22, 201918.5918.5918.1518.1517.8111,400
Nov 21, 201918.4018.6518.3918.5018.1616,800
Nov 20, 201918.7318.8118.4018.4318.0911,100
Nov 19, 201918.6118.8118.5018.6418.2918,900
Nov 18, 201918.8218.8218.6018.6518.3011,500
Nov 15, 201918.4818.9918.4118.8318.4868,100
Nov 14, 201918.5018.6418.4018.4018.068,000
Nov 13, 201918.5418.7118.3518.4818.148,000
Nov 12, 201918.8218.8218.6018.6518.304,400
Nov 11, 201918.5118.9018.5118.6818.3312,800
Nov 08, 201918.8319.1918.7618.7918.4419,100
Nov 07, 201918.9119.3018.5519.0418.6936,400
Nov 07, 20190.34 Dividend
Nov 06, 201919.4519.8319.3519.4318.7411,000
Nov 05, 201918.4719.5918.4719.5218.8225,700
Nov 04, 201918.0918.6018.0218.1717.5236,300
Nov 01, 201918.0118.6017.9918.5517.8915,600
Oct 31, 201918.2418.3217.9617.9717.334,700
Oct 30, 201917.7318.5017.7318.1517.5020,800
Oct 29, 201918.0518.1917.7617.8017.166,900
Oct 28, 201917.8818.0517.7718.0517.405,000
Oct 25, 201917.9818.0017.7117.7117.085,000
Oct 24, 201917.9518.2017.9518.0117.372,500
Oct 23, 201917.9518.3417.8918.1017.456,500
Oct 22, 201917.9018.0017.5817.9417.3013,700
Oct 21, 201917.6517.9117.4817.9117.277,600
Oct 18, 201917.3517.6117.3517.4516.838,800
Oct 17, 201917.3917.4117.3017.3016.6811,000
Oct 16, 201917.5317.6217.3517.3516.738,500
Oct 15, 201917.3117.5817.3117.5216.895,800
Oct 14, 201917.3217.5117.3017.3416.727,500
Oct 11, 201917.7417.7417.2017.4616.8413,100
Oct 10, 201917.1717.5117.1717.3516.736,200
Oct 09, 201917.1317.3717.0917.1816.5710,500
Oct 08, 201917.8617.8916.9717.0916.4867,800
Oct 07, 201917.9618.0117.6317.8817.247,900
Oct 04, 201917.8718.0417.7517.8117.173,600
Oct 03, 201917.6417.8417.3917.7717.147,400
Oct 02, 201917.6517.8017.1917.6617.0213,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...