$5.30 -0.01 (%) Cyan Inc - NYSE

Jul. 6, 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
7/2/20155.405.425.285.311,225,427
7/1/20155.265.425.265.381,203,155
6/30/20155.265.315.175.24178,099
6/29/20155.355.385.235.24402,342
6/26/20155.595.595.305.42646,278
6/25/20155.615.645.555.57142,047
6/24/20155.625.645.535.57118,889
6/23/20155.635.655.585.64192,998
6/22/20155.685.735.635.66194,483
6/19/20155.735.745.645.68241,425
6/18/20155.795.795.745.75173,831
6/17/20155.715.785.665.77311,541
6/16/20155.665.725.625.66228,733
6/15/20155.565.725.545.70208,048
6/12/20155.565.635.535.61155,787
6/11/20155.535.605.505.5793,904
6/10/20155.425.545.405.51286,788
6/9/20155.365.445.335.38232,796
6/8/20155.425.485.295.37199,801
6/5/20155.405.505.405.48265,659
6/4/20155.495.515.365.38424,329
6/3/20155.285.415.285.34242,234
6/2/20155.245.335.205.28431,455
6/1/20155.315.315.175.23175,786
5/29/20155.205.345.195.29390,342
5/28/20155.185.235.165.22589,775
5/27/20155.105.215.065.20468,262
5/26/20155.015.124.985.07412,375
5/22/20155.005.104.985.04420,327
5/21/20155.005.044.955.02431,136
5/20/20154.955.054.924.98524,772
5/19/20154.894.994.874.97491,198
5/18/20154.824.934.794.92800,387
5/15/20154.774.854.754.851,581,213
5/14/20154.754.824.714.801,279,630
5/13/20154.744.764.724.731,073,450
5/12/20154.744.784.654.731,360,053
5/11/20154.754.804.724.751,612,312
5/8/20154.624.764.624.754,720,048
5/7/20154.534.644.514.622,609,964
5/6/20154.564.564.454.551,265,842
5/5/20154.654.664.524.532,617,182
5/4/20154.574.754.574.6215,410,314
5/1/20153.723.763.623.6578,029
4/30/20153.853.903.723.73155,083
4/29/20154.014.093.863.90157,626
4/28/20154.044.094.004.0330,608
4/27/20154.114.154.014.0258,616
4/24/20154.134.174.124.1319,871
4/23/20154.134.194.044.1525,239
4/22/20154.144.214.144.1653,177
4/21/20154.164.184.144.1517,692
4/20/20154.164.184.084.1744,670
4/17/20154.114.214.004.15105,341
4/16/20154.164.264.154.1571,186
4/15/20154.214.244.164.2052,555
4/14/20154.174.214.164.1819,441
4/13/20154.254.254.134.1749,994
4/10/20154.244.244.114.2023,746
4/9/20154.234.394.174.2134,465
4/8/20154.164.304.144.2595,726
4/7/20154.214.404.174.1993,672
4/6/20154.264.354.184.24182,249
4/2/20154.034.314.004.25278,933
4/1/20153.964.043.964.0155,715
3/31/20153.944.043.903.9948,808
3/30/20153.944.003.903.9928,967
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
  • Showing 1-100 of 542 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!