$3.30 -0.10 (%) Cyan Inc - NYSE

Sep. 22, 2014 | 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
9/19/20143.543.573.363.40402,094
9/18/20143.653.673.533.54156,709
9/17/20143.653.713.593.6698,489
9/16/20143.623.683.533.6693,450
9/15/20143.643.683.533.65220,843
9/12/20143.663.703.613.63116,072
9/11/20143.663.683.633.6484,076
9/10/20143.623.663.573.6567,799
9/9/20143.683.723.583.63121,791
9/8/20143.583.713.583.6981,148
9/5/20143.613.653.573.5877,216
9/4/20143.703.773.613.6385,725
9/3/20143.743.783.653.68108,529
9/2/20143.793.863.693.72124,486
8/29/20143.693.773.643.77110,128
8/28/20143.693.723.663.7091,826
8/27/20143.823.823.693.7066,674
8/26/20143.723.833.723.79144,864
8/25/20143.613.753.603.73141,341
8/22/20143.503.573.433.57191,241
8/21/20143.573.593.453.51128,473
8/20/20143.693.713.543.5678,894
8/19/20143.753.773.673.6970,327
8/18/20143.733.753.653.74217,448
8/15/20143.733.753.583.62133,765
8/14/20143.743.763.693.7066,478
8/13/20143.753.753.723.75100,195
8/12/20143.753.893.723.74119,434
8/11/20143.593.753.513.75195,054
8/8/20143.653.673.593.65133,027
8/7/20143.683.783.633.64149,569
8/6/20143.743.743.673.68150,915
8/5/20143.743.773.703.76204,694
8/4/20143.863.863.753.79144,193
8/1/20143.873.953.823.83263,008
7/31/20143.853.953.833.85213,260
7/30/20143.994.033.873.8960,711
7/29/20143.914.223.913.95125,766
7/28/20143.863.923.843.8666,442
7/25/20143.843.973.833.86121,818
7/24/20143.873.923.833.8667,986
7/23/20143.963.963.843.8663,770
7/22/20143.854.043.833.9773,521
7/21/20143.843.873.743.8253,657
7/18/20143.723.903.713.8669,393
7/17/20143.853.963.733.7498,889
7/16/20143.853.953.793.88112,971
7/15/20144.024.063.823.8392,571
7/14/20144.024.104.004.0468,713
7/11/20144.024.054.004.0252,213
7/10/20144.004.193.994.0198,849
7/9/20144.114.114.004.0775,054
7/8/20144.154.154.004.11202,594
7/7/20144.304.314.144.15103,443
7/3/20144.324.374.304.3561,192
7/2/20144.214.434.194.30148,062
7/1/20144.054.254.034.23217,146
6/30/20143.974.083.914.03129,191
6/27/20143.974.123.923.961,557,700
6/26/20144.014.013.903.9990,257
6/25/20143.974.293.934.00529,629
6/24/20144.094.193.954.00161,267
6/23/20144.084.173.994.08136,094
6/20/20144.044.123.924.08188,503
6/19/20144.224.233.904.04243,771
6/18/20144.124.204.074.19468,228
6/17/20144.114.184.044.14163,394
6/16/20143.814.193.814.14411,647
6/13/20143.893.893.833.8591,809
6/12/20143.923.923.823.87100,762
6/11/20144.004.003.903.9159,567
6/10/20144.054.103.994.02156,689
6/9/20143.984.153.904.10239,748
6/6/20143.894.153.833.96257,303
6/5/20143.803.923.763.83117,992
6/4/20143.613.803.603.7677,199
6/3/20143.543.693.503.6496,066
6/2/20143.733.733.503.56130,714
5/30/20143.823.833.683.71161,763
5/29/20143.874.003.763.8466,269
5/28/20143.973.973.773.8860,515
5/27/20143.923.943.683.83239,455
5/23/20143.904.003.853.92162,962
5/22/20143.533.893.533.77176,100
5/21/20143.523.583.443.51122,490
5/20/20143.353.563.353.49126,683
5/19/20143.423.553.293.35207,147
5/16/20143.473.523.403.4164,068
5/15/20143.423.573.363.48159,542
5/14/20143.383.503.373.43171,111
5/13/20143.343.483.263.40180,282
5/12/20143.213.403.213.35170,810
5/9/20143.453.553.183.21522,522
5/8/20143.603.643.443.50559,998
5/7/20144.014.123.403.601,353,877
5/6/20144.264.514.164.20282,104
5/5/20144.174.374.124.32161,080
5/2/20144.204.284.164.18114,093
5/1/20144.204.254.084.19113,443
4/30/20144.224.264.074.18156,336
  • Showing 1-100 of 345 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center