Ciner Resources LP Common Units representing Limited Partner Interestsのデータ

Ciner Resources LP Common Units representing Limited Partner Interestsの基本情報

名前 Ciner Resources LP Common Units representing Limited Partner Interests
ティッカー CINR
nan
上場年 2013.0
セクター Basic Industries

Ciner Resources LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.78 13.03 13.6 13.5 7400.0 13.5
2021-02-12 13.8 13.6 13.62 13.6 8300.0 13.6
2021-02-11 13.99 13.48 13.62 13.77 11700.0 13.77
2021-02-10 13.74 13.57 13.72 13.67 12800.0 13.67
2021-02-09 14.25 13.73 13.89 13.79 19300.0 13.79
2021-02-08 14.2 13.63 13.67 14.0 13600.0 14.0
2021-02-05 13.78 13.13 13.18 13.5 16800.0 13.5
2021-02-04 13.3 12.97 13.08 13.06 12500.0 13.06
2021-02-03 13.3 13.03 13.14 13.16 15100.0 13.16
2021-02-02 13.23 12.81 13.0 12.99 6400.0 12.99
2021-02-01 13.0 12.73 12.95 13.0 15400.0 13.0
2021-01-29 13.12 12.84 13.04 12.87 6500.0 12.87
2021-01-28 13.37 12.89 12.89 13.1 11500.0 13.1
2021-01-27 13.59 12.61 13.5 12.89 17300.0 12.89
2021-01-26 13.8 13.59 13.8 13.59 7100.0 13.59
2021-01-25 14.05 13.36 13.57 13.53 12100.0 13.53
2021-01-22 13.92 13.5 13.87 13.5 6600.0 13.5
2021-01-21 14.28 14.0 14.15 14.0 11900.0 14.0
2021-01-20 14.26 13.67 14.0 14.02 5800.0 14.02
2021-01-19 14.32 13.93 13.93 13.98 7000.0 13.98
2021-01-15 14.27 13.62 13.62 13.98 6900.0 13.98
2021-01-14 14.49 13.78 13.78 13.99 18300.0 13.99
2021-01-13 14.0 13.79 13.8 13.95 7400.0 13.95
2021-01-12 14.0 13.6 13.6 14.0 8900.0 14.0
2021-01-11 13.83 13.23 13.53 13.5 17700.0 13.5
2021-01-08 14.28 13.56 14.26 13.88 10200.0 13.88
2021-01-07 14.45 13.96 14.25 14.31 12700.0 14.31
2021-01-06 14.4 13.07 13.07 14.3 31400.0 14.3
2021-01-05 13.79 12.22 12.3 13.79 24000.0 13.79
2021-01-04 12.65 12.05 12.59 12.29 41100.0 12.29
2020-12-31 12.69 12.26 12.35 12.59 13200.0 12.59
2020-12-30 12.72 12.19 12.19 12.34 32500.0 12.34
2020-12-29 12.29 12.02 12.24 12.19 17000.0 12.19
2020-12-28 12.5 12.11 12.18 12.31 18000.0 12.31
2020-12-24 12.25 12.11 12.15 12.18 8700.0 12.18
2020-12-23 12.49 12.05 12.06 12.18 20600.0 12.18
2020-12-22 12.37 11.94 12.14 12.12 19800.0 12.12
2020-12-21 12.43 11.73 12.2 12.37 24100.0 12.37
2020-12-18 12.62 11.99 12.5 12.4 18200.0 12.4
2020-12-17 12.67 12.05 12.05 12.56 20000.0 12.56
2020-12-16 12.8 12.54 12.8 12.57 10900.0 12.57
2020-12-15 12.9 12.6 12.71 12.87 27200.0 12.87
2020-12-14 12.96 12.38 12.38 12.91 33500.0 12.91
2020-12-11 12.41 12.19 12.19 12.3 9900.0 12.3
2020-12-10 12.25 11.85 12.14 12.19 13500.0 12.19
2020-12-09 12.15 12.01 12.15 12.02 8700.0 12.02
2020-12-08 12.24 12.01 12.14 12.13 14100.0 12.13
2020-12-07 12.42 12.0 12.14 12.07 43100.0 12.07
2020-12-04 12.45 12.06 12.06 12.22 15600.0 12.22
2020-12-03 12.12 11.93 12.12 12.01 14900.0 12.01
2020-12-02 12.24 11.58 11.58 12.1 112600.0 12.1
2020-12-01 12.24 11.91 12.0 11.91 15000.0 11.91
2020-11-30 12.48 11.73 12.45 12.24 10800.0 12.24
2020-11-27 12.58 12.15 12.55 12.37 2100.0 12.37
2020-11-25 12.5 12.1 12.18 12.5 4300.0 12.5
2020-11-24 12.58 12.27 12.29 12.32 9400.0 12.32
2020-11-23 12.35 11.85 11.85 12.29 23900.0 12.29
2020-11-20 12.21 11.94 11.94 12.02 6200.0 12.02
2020-11-19 12.17 11.8 12.12 11.95 10700.0 11.95
2020-11-18 12.2 11.76 12.2 11.93 7400.0 11.93
2020-11-17 11.94 11.71 11.71 11.85 3800.0 11.85
2020-11-16 12.08 11.6 11.73 11.9 21800.0 11.9
2020-11-13 11.73 11.5 11.51 11.58 13300.0 11.58
2020-11-12 11.97 11.5 11.93 11.5 30300.0 11.5
2020-11-11 12.17 12.0 12.17 12.0 900.0 12.0
2020-11-10 12.15 11.59 11.72 12.1 12500.0 12.1
2020-11-09 11.75 11.44 11.51 11.57 8600.0 11.57
2020-11-06 11.6 11.22 11.22 11.38 5200.0 11.38
2020-11-05 11.53 10.85 10.85 11.44 18700.0 11.44
2020-11-04 10.95 10.55 10.93 10.71 9900.0 10.71
2020-11-03 11.4 10.43 11.32 10.93 26000.0 10.93
2020-11-02 11.39 11.13 11.27 11.19 10500.0 11.19
2020-10-30 11.82 11.02 11.82 11.02 7500.0 11.02
2020-10-29 11.87 11.11 11.35 11.5 10200.0 11.5
2020-10-28 11.56 11.1 11.46 11.22 13100.0 11.22
2020-10-27 11.78 11.56 11.78 11.56 12900.0 11.56
2020-10-26 11.91 11.68 11.91 11.68 4400.0 11.68
2020-10-23 12.2 11.91 12.02 11.91 6200.0 11.91
2020-10-22 11.94 11.77 11.94 11.85 13300.0 11.85
2020-10-21 12.01 11.62 11.84 11.82 11000.0 11.82
2020-10-20 12.08 11.65 12.0 11.97 9200.0 11.97
2020-10-19 12.6 12.01 12.27 12.01 9000.0 12.01
2020-10-16 12.6 12.27 12.6 12.27 8100.0 12.27
2020-10-15 12.7 12.41 12.49 12.68 10900.0 12.68
2020-10-14 12.68 12.35 12.43 12.58 13000.0 12.58
2020-10-13 12.46 11.86 12.08 12.32 12400.0 12.32
2020-10-12 12.5 11.81 12.5 11.85 33500.0 11.85
2020-10-09 12.68 12.34 12.68 12.57 14800.0 12.57
2020-10-08 12.91 12.49 12.49 12.66 18700.0 12.66
2020-10-07 12.99 12.27 12.99 12.54 8900.0 12.54
2020-10-06 12.92 12.43 12.86 12.74 10200.0 12.74
2020-10-05 13.03 12.64 12.65 12.73 11000.0 12.73
2020-10-02 12.64 11.88 12.11 12.64 9800.0 12.64
2020-10-01 12.51 12.1 12.38 12.32 24700.0 12.32
2020-09-30 12.66 12.39 12.57 12.51 11400.0 12.51
2020-09-29 12.72 12.48 12.56 12.51 17600.0 12.51
2020-09-28 12.78 12.23 12.28 12.4 10300.0 12.4
2020-09-25 12.46 12.04 12.46 12.28 16900.0 12.28
2020-09-24 12.48 11.62 11.81 12.09 16100.0 12.09
2020-09-23 12.2 11.9 11.99 12.1 17300.0 12.1
2020-09-22 12.24 11.8 11.87 12.05 10000.0 12.05
2020-09-21 12.49 11.45 12.49 11.63 18800.0 11.63
2020-09-18 12.78 12.03 12.03 12.68 19200.0 12.68
2020-09-17 12.46 10.81 11.21 12.28 29000.0 12.28
2020-09-16 12.2 11.82 12.0 12.19 28400.0 12.19
2020-09-15 12.09 11.45 11.8 11.93 16300.0 11.93
2020-09-14 11.83 11.4 11.51 11.72 31700.0 11.72
2020-09-11 11.65 10.8 10.8 11.65 46900.0 11.65
2020-09-10 10.79 10.37 10.45 10.79 22900.0 10.79
2020-09-09 10.7 10.29 10.3 10.38 21000.0 10.38
2020-09-08 10.71 10.0 10.25 10.28 36000.0 10.28
2020-09-04 10.4 10.03 10.1 10.25 23300.0 10.25
2020-09-03 10.24 9.89 9.89 10.04 34000.0 10.04
2020-09-02 10.08 9.8 10.0 9.98 20600.0 9.98
2020-09-01 10.0 9.75 9.84 10.0 30600.0 10.0
2020-08-31 10.01 9.59 9.79 9.95 40200.0 9.95
2020-08-28 10.06 9.62 9.75 10.0 28300.0 10.0
2020-08-27 9.7 9.51 9.6 9.57 12100.0 9.57
2020-08-26 9.75 9.55 9.58 9.75 9700.0 9.75
2020-08-25 9.75 9.5 9.73 9.58 9800.0 9.58
2020-08-24 9.76 9.42 9.71 9.67 16200.0 9.67
2020-08-21 9.75 9.5 9.7 9.58 19200.0 9.58
2020-08-20 9.81 9.57 9.66 9.67 21900.0 9.67
2020-08-19 10.06 9.62 9.85 9.79 25600.0 9.79
2020-08-18 10.17 9.85 9.93 9.85 9100.0 9.85
2020-08-17 10.21 9.76 9.9 9.96 29400.0 9.96
2020-08-14 10.4 9.97 10.26 9.97 40800.0 9.97
2020-08-13 11.01 10.38 10.53 10.53 19600.0 10.53
2020-08-12 10.65 10.11 10.22 10.52 42300.0 10.52
2020-08-11 10.48 10.15 10.26 10.15 24000.0 10.15
2020-08-10 10.45 10.19 10.27 10.26 31500.0 10.26
2020-08-07 10.57 10.1 10.19 10.33 30200.0 10.33
2020-08-06 10.5 9.57 9.57 10.25 62300.0 10.25
2020-08-05 9.95 9.55 9.73 9.57 78900.0 9.57
2020-08-04 10.84 9.4 10.84 9.79 227500.0 9.79
2020-08-03 11.46 11.0 11.17 11.08 33100.0 11.08
2020-07-31 11.47 11.1 11.45 11.1 34900.0 11.1
2020-07-30 11.52 11.3 11.45 11.49 13300.0 11.49
2020-07-29 11.65 11.31 11.65 11.53 25900.0 11.53
2020-07-28 11.84 11.5 11.84 11.65 10500.0 11.65
2020-07-27 12.09 11.52 11.75 11.98 8000.0 11.98
2020-07-24 11.69 11.45 11.49 11.56 8100.0 11.56
2020-07-23 11.69 11.41 11.51 11.56 2900.0 11.56
2020-07-22 11.49 11.25 11.25 11.49 2800.0 11.49
2020-07-21 11.73 11.26 11.73 11.26 8200.0 11.26
2020-07-20 11.9 11.39 11.9 11.47 10300.0 11.47
2020-07-17 11.84 11.3 11.73 11.77 5700.0 11.77
2020-07-16 11.86 11.44 11.81 11.54 10000.0 11.54
2020-07-15 11.71 11.3 11.38 11.71 7200.0 11.71
2020-07-14 11.32 11.0 11.08 11.22 29800.0 11.22
2020-07-13 11.43 10.68 11.39 11.32 25100.0 11.32
2020-07-10 11.85 11.19 11.83 11.19 20000.0 11.19
2020-07-09 12.35 11.55 12.11 11.55 28500.0 11.55
2020-07-08 12.77 12.25 12.44 12.25 11500.0 12.25
2020-07-07 12.66 12.38 12.63 12.55 33500.0 12.55
2020-07-06 12.95 12.5 12.54 12.53 143000.0 12.53
2020-07-02 13.0 12.41 12.68 12.45 126300.0 12.45
2020-07-01 12.93 12.41 12.72 12.63 23500.0 12.63
2020-06-30 12.86 12.75 12.78 12.75 55000.0 12.75
2020-06-29 13.19 12.75 12.9 12.77 16100.0 12.77
2020-06-26 13.89 12.3 12.57 12.9 262700.0 12.9
2020-06-25 12.65 12.05 12.64 12.15 12300.0 12.15
2020-06-24 13.0 12.35 12.75 12.48 17700.0 12.48
2020-06-23 12.94 12.48 12.62 12.94 16200.0 12.94
2020-06-22 12.97 12.55 12.82 12.56 27100.0 12.56
2020-06-19 12.79 12.37 12.37 12.79 25300.0 12.79
2020-06-18 12.84 12.05 12.84 12.19 15900.0 12.19
2020-06-17 13.0 12.57 13.0 12.75 15300.0 12.75
2020-06-16 12.99 12.2 12.76 12.99 42700.0 12.99
2020-06-15 12.65 11.69 11.7 12.55 34700.0 12.55
2020-06-12 12.47 11.8 12.16 11.85 57000.0 11.85
2020-06-11 12.52 11.61 12.38 11.99 44300.0 11.99
2020-06-10 13.08 12.57 13.08 12.9 38200.0 12.9
2020-06-09 13.21 12.95 13.05 13.01 25300.0 13.01
2020-06-08 13.63 12.99 13.1 13.0 52100.0 13.0
2020-06-05 13.15 12.3 12.62 12.68 42000.0 12.68
2020-06-04 12.48 11.67 11.67 12.25 84500.0 12.25
2020-06-03 11.98 11.61 11.75 11.61 56500.0 11.61
2020-06-02 11.9 11.5 11.5 11.75 7000.0 11.75
2020-06-01 12.08 11.49 11.71 11.62 10500.0 11.62
2020-05-29 12.23 11.76 12.23 11.88 15900.0 11.88
2020-05-28 12.49 12.0 12.36 12.04 16000.0 12.04
2020-05-27 12.55 12.02 12.47 12.4 27600.0 12.4
2020-05-26 12.37 12.0 12.0 12.1 27000.0 12.1
2020-05-22 11.89 11.52 11.8 11.89 10900.0 11.89
2020-05-21 11.88 11.26 11.47 11.64 29100.0 11.64
2020-05-20 11.84 11.26 11.3 11.38 23900.0 11.38
2020-05-19 11.4 11.11 11.15 11.27 21800.0 11.27
2020-05-18 11.48 10.83 10.83 11.06 33400.0 11.06
2020-05-15 10.87 10.49 10.49 10.75 34800.0 10.75
2020-05-14 10.45 9.66 10.13 10.45 14800.0 10.45
2020-05-13 10.7 10.12 10.58 10.13 60700.0 10.13
2020-05-12 11.28 10.54 10.72 10.54 61600.0 10.54
2020-05-11 11.13 10.54 10.96 10.82 48700.0 10.82
2020-05-08 11.13 10.73 11.0 10.96 31200.0 10.96
2020-05-07 11.05 10.63 10.83 11.0 22300.0 11.0
2020-05-06 11.3 10.8 11.09 10.94 54100.0 10.6
2020-05-05 11.3 10.58 11.2 11.0 66200.0 10.66
2020-05-04 11.4 11.0 11.0 11.0 23000.0 10.66
2020-05-01 11.4 10.92 11.25 11.38 30600.0 11.03
2020-04-30 12.44 11.4 12.25 11.7 36900.0 11.34
2020-04-29 12.73 11.98 12.1 11.98 36200.0 11.61
2020-04-28 12.07 11.56 11.63 11.94 13400.0 11.57
2020-04-27 11.5 10.85 10.85 11.3 17000.0 10.95
2020-04-24 11.14 10.8 11.14 10.8 14500.0 10.46
2020-04-23 11.09 10.72 10.72 10.76 16300.0 10.43
2020-04-22 10.9 10.47 10.47 10.5 10400.0 10.17
2020-04-21 11.37 10.39 10.44 10.47 24700.0 10.14
2020-04-20 10.82 9.95 9.95 10.43 16900.0 10.11
2020-04-17 11.2 10.0 10.4 10.11 60300.0 9.8
2020-04-16 11.05 10.32 10.78 10.32 11700.0 10.0
2020-04-15 11.5 10.6 10.83 10.65 51000.0 10.32
2020-04-14 11.85 10.55 11.34 10.85 55000.0 10.51
2020-04-13 12.0 10.55 12.0 11.14 13300.0 10.79
2020-04-09 12.0 10.56 10.87 11.81 19500.0 11.44
2020-04-08 10.69 10.26 10.32 10.52 7400.0 10.19
2020-04-07 10.65 9.97 9.97 10.11 30800.0 9.8
2020-04-06 10.45 9.8 10.01 9.91 29100.0 9.6
2020-04-03 10.64 9.8 10.18 9.97 31700.0 9.66
2020-04-02 10.52 9.91 9.92 10.16 25800.0 9.84
2020-04-01 10.29 9.64 10.04 9.88 15600.0 9.57
2020-03-31 10.38 9.87 9.87 10.36 14100.0 10.04
2020-03-30 10.17 9.82 10.0 9.84 24700.0 9.53
2020-03-27 10.02 9.6 10.02 9.8 49500.0 9.5
2020-03-26 10.85 10.02 10.24 10.02 54300.0 9.71
2020-03-25 10.57 10.13 10.41 10.26 69800.0 9.94
2020-03-24 10.97 10.06 10.54 10.26 43400.0 9.94
2020-03-23 10.57 9.79 10.4 10.07 41100.0 9.76
2020-03-20 11.11 10.0 11.11 10.0 73800.0 9.69
2020-03-19 11.68 9.58 9.67 11.0 84900.0 10.66
2020-03-18 10.97 9.43 10.0 9.52 109600.0 9.22
2020-03-17 13.05 10.28 11.5 10.28 93100.0 9.96
2020-03-16 12.15 11.0 12.1 11.1 83600.0 10.75
2020-03-13 13.14 12.41 12.53 12.83 27600.0 12.43
2020-03-12 12.57 11.72 12.5 12.09 38200.0 11.72
2020-03-11 13.22 12.5 13.1 13.08 31900.0 12.67
2020-03-10 13.61 12.97 13.25 13.26 21600.0 12.84
2020-03-09 14.5 12.9 14.5 13.01 58000.0 12.61
2020-03-06 15.33 14.72 15.22 14.74 20000.0 14.28
2020-03-05 15.69 15.34 15.61 15.44 8300.0 14.96
2020-03-04 15.91 15.6 15.75 15.72 6600.0 15.23
2020-03-03 15.8 15.21 15.4 15.61 15900.0 15.12
2020-03-02 15.43 14.39 14.47 15.04 36100.0 14.57
2020-02-28 15.35 14.22 14.99 14.22 124700.0 13.78
2020-02-27 15.29 14.75 15.12 15.15 48400.0 14.68
2020-02-26 15.62 15.2 15.32 15.2 14000.0 14.73
2020-02-25 15.9 15.15 15.9 15.2 44000.0 14.73
2020-02-24 16.4 15.75 16.4 15.8 40000.0 15.31
2020-02-21 17.12 16.7 16.93 16.7 11700.0 16.18
2020-02-20 17.0 16.85 16.85 16.85 20000.0 16.33
2020-02-19 17.26 16.85 17.11 16.85 31800.0 16.33
2020-02-18 17.3 16.8 17.26 17.12 66400.0 16.59