$3.99 +0.05 (%) Cyan Inc - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYNI historical data

Date Open High Low Close Volume
3/27/20153.944.033.833.9468,280
3/26/20153.954.053.923.9523,509
3/25/20154.104.133.933.9546,904
3/24/20154.154.254.094.1071,398
3/23/20154.124.204.034.14124,264
3/20/20153.964.113.934.10219,252
3/19/20153.984.033.943.9624,021
3/18/20153.864.053.853.9993,870
3/17/20153.863.973.753.87112,251
3/16/20154.044.053.873.8951,796
3/13/20154.004.103.983.99103,453
3/12/20154.004.183.864.01216,079
3/11/20153.783.933.763.8850,264
3/10/20153.853.903.723.7874,846
3/9/20153.903.973.853.8983,684
3/6/20153.803.983.803.90123,437
3/5/20153.883.983.793.8666,104
3/4/20153.883.933.833.9142,471
3/3/20154.004.083.893.9092,848
3/2/20153.784.003.773.99191,229
2/27/20153.773.873.753.7770,589
2/26/20153.793.813.723.7982,286
2/25/20153.703.833.703.78144,365
2/24/20153.763.893.723.7356,518
2/23/20153.833.893.743.7761,512
2/20/20153.883.883.633.85210,641
2/19/20154.254.303.793.89441,000
2/18/20153.904.023.673.82218,631
2/17/20153.943.973.853.9169,108
2/13/20153.803.963.763.93124,443
2/12/20153.743.913.713.79201,777
2/11/20153.633.753.533.7184,183
2/10/20153.653.713.503.6364,377
2/9/20153.713.783.593.61124,299
2/6/20153.283.783.263.75265,958
2/5/20153.233.413.213.2699,966
2/4/20153.333.453.213.23109,583
2/3/20153.013.503.013.37205,608
2/2/20152.873.052.852.9794,963
1/30/20152.812.942.812.9163,927
1/29/20152.782.862.752.8539,053
1/28/20152.872.872.792.7953,316
1/27/20152.872.902.812.8569,241
1/26/20152.872.922.752.89110,337
1/23/20153.023.022.852.8863,436
1/22/20153.023.022.923.00102,682
1/21/20152.923.092.923.01145,455
1/20/20153.013.032.932.9469,478
1/16/20152.883.032.833.00151,047
1/15/20153.103.102.892.89107,720
1/14/20153.023.073.003.0273,331
1/13/20153.133.152.983.0476,639
1/12/20153.163.173.003.1191,536
1/9/20153.203.253.103.1453,405
1/8/20153.183.273.003.22294,865
1/7/20153.313.363.003.26777,177
1/6/20152.462.582.272.55145,184
1/5/20152.542.542.362.45114,543
1/2/20152.522.562.482.5635,496
12/31/20142.432.572.432.5091,006
12/30/20142.482.582.422.43128,381
12/29/20142.542.552.472.50115,779
12/26/20142.582.602.542.5548,785
12/24/20142.532.572.532.5718,567
12/23/20142.562.592.522.5338,597
12/22/20142.472.582.432.53120,240
12/19/20142.482.512.442.48141,001
12/18/20142.492.552.452.4989,934
12/17/20142.292.472.282.47140,545
12/16/20142.312.352.272.2747,367
12/15/20142.322.342.202.3099,580
12/12/20142.242.342.242.3041,345
12/11/20142.302.382.262.2778,401
12/10/20142.402.452.282.2877,363
12/9/20142.172.422.152.38193,925
12/8/20142.182.252.172.18147,242
12/5/20142.072.252.072.19289,585
12/4/20142.092.122.022.07268,839
12/3/20142.432.442.052.07299,945
12/2/20142.482.562.412.45103,728
12/1/20142.542.612.432.50204,713
11/28/20142.602.652.532.5369,714
11/26/20142.612.672.532.61134,754
11/25/20142.602.622.592.62159,773
11/24/20142.622.642.602.6190,513
11/21/20142.632.702.542.63124,574
11/20/20142.652.652.512.5872,044
11/19/20142.752.752.602.65103,736
11/18/20142.702.772.652.7579,520
11/17/20142.762.772.672.68107,172
11/14/20142.722.802.672.7597,789
11/13/20142.692.782.672.7384,094
11/12/20142.772.842.672.7282,290
11/11/20142.922.922.722.80127,856
11/10/20142.782.912.692.87168,013
11/7/20142.792.862.652.81112,485
11/6/20143.093.162.752.79271,533
11/5/20142.963.012.862.9477,476
11/4/20143.083.152.902.93180,820
11/3/20143.123.173.013.0985,668
  • Showing 1-100 of 475 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center