$2.49 +0.02 (%) Cyan Inc - NYSE

Dec. 18, 2014 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYNI historical data

Date Open High Low Close Volume
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
10/31/20143.113.202.993.15223,227
10/30/20142.993.102.963.0975,919
10/29/20142.993.022.912.9941,454
10/28/20142.873.002.833.00146,602
10/27/20142.932.972.852.8778,029
10/24/20143.013.012.922.9558,143
10/23/20142.983.122.962.9990,159
10/22/20143.093.092.922.9688,723
10/21/20143.123.133.063.1172,749
10/20/20143.143.163.073.1152,042
10/17/20143.273.273.053.1779,864
10/16/20143.043.273.033.2287,919
10/15/20142.953.112.903.0989,808
10/14/20143.003.042.952.99101,499
10/13/20143.023.072.942.9897,865
10/10/20142.983.102.903.05256,398
10/9/20143.103.103.003.02161,689
10/8/20143.063.122.853.11274,182
10/7/20143.103.103.053.08130,460
10/6/20143.203.223.053.14115,872
10/3/20143.403.403.153.22126,376
10/2/20143.123.383.103.34150,545
10/1/20143.123.143.053.11111,033
9/30/20143.173.173.083.12110,797
9/29/20143.053.233.003.18139,138
9/26/20143.083.183.063.0886,054
9/25/20143.203.253.063.06203,932
9/24/20143.283.383.203.24172,838
9/23/20143.273.323.273.28126,004
9/22/20143.393.403.203.30227,288
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
  • Showing 1-100 of 407 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center