Sisecam Resources LP (CINR)
NYSE: CINR
· Real-Time Price · USD
20.31
-0.03 (-0.15%)
At close: Mar 01, 2022, 6:00 AM
CINR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2022 | 20.39 | 21.00 | 20.02 | 20.31 | 20.31 | -0.15% | 22,498 |
| Feb 25, 2022 | 19.80 | 20.66 | 19.75 | 20.34 | 20.34 | 3.51% | 29,606 |
| Feb 24, 2022 | 19.82 | 20.25 | 19.51 | 19.65 | 19.65 | -1.26% | 19,756 |
| Feb 23, 2022 | 19.92 | 20.20 | 19.77 | 19.90 | 19.90 | 0.86% | 4,005 |
| Feb 22, 2022 | 20.25 | 20.75 | 19.72 | 19.73 | 19.73 | -3.52% | 48,317 |
| Feb 18, 2022 | 21.03 | 21.49 | 20.27 | 20.45 | 20.45 | -0.97% | 12,170 |
| Feb 17, 2022 | 21.30 | 21.50 | 20.49 | 20.65 | 20.65 | -3.82% | 14,205 |
| Feb 16, 2022 | 21.81 | 21.81 | 21.47 | 21.47 | 21.47 | -0.60% | 6,030 |
| Feb 15, 2022 | 21.41 | 21.64 | 21.25 | 21.60 | 21.60 | 0.89% | 4,996 |
| Feb 14, 2022 | 21.33 | 21.82 | 21.33 | 21.41 | 21.41 | -1.02% | 6,974 |
| Feb 11, 2022 | 21.47 | 21.82 | 21.26 | 21.63 | 21.63 | 0.09% | 4,712 |
| Feb 10, 2022 | 21.42 | 21.80 | 21.21 | 21.61 | 21.61 | 0.14% | 15,882 |
| Feb 9, 2022 | 21.28 | 21.58 | 21.06 | 21.58 | 21.58 | 1.31% | 7,947 |
| Feb 8, 2022 | 20.81 | 22.00 | 20.43 | 21.30 | 21.30 | 1.09% | 21,664 |
| Feb 7, 2022 | 20.60 | 21.07 | 20.08 | 21.07 | 21.07 | 3.69% | 12,403 |
| Feb 4, 2022 | 21.43 | 21.54 | 19.66 | 20.32 | 20.32 | -8.26% | 57,919 |
| Feb 3, 2022 | 22.18 | 22.48 | 21.79 | 22.15 | 22.15 | 0.68% | 35,334 |
| Feb 2, 2022 | 22.75 | 22.75 | 21.49 | 22.00 | 22.00 | 1.38% | 37,978 |
| Feb 1, 2022 | 20.28 | 21.79 | 20.28 | 21.70 | 21.70 | 9.87% | 92,869 |
| Jan 31, 2022 | 20.00 | 20.53 | 19.34 | 19.75 | 19.75 | 3.67% | 73,285 |