Cyan Inc $4.21

up +0.08


17/4/2014 06:40 PM  |  NYSE : CYNI  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYNI historical data

Date Open High Low Close Volume
4/17/20144.094.294.094.21152,914
4/16/20144.104.153.914.13249,028
4/15/20144.214.223.804.09572,514
4/14/20144.394.474.174.21234,957
4/11/20144.414.464.264.37292,093
4/10/20144.744.744.374.43326,973
4/9/20144.714.714.604.69158,202
4/8/20144.494.644.454.55157,515
4/7/20144.364.544.334.47215,516
4/4/20144.564.564.414.42260,623
4/3/20144.424.604.424.52355,984
4/2/20144.354.494.304.42452,121
4/1/20144.384.384.194.31214,150
3/31/20144.204.314.204.27174,101
3/28/20144.164.344.134.22169,168
3/27/20144.194.354.084.13344,626
3/26/20144.224.434.114.20765,108
3/25/20144.134.153.994.01233,266
3/24/20144.204.204.054.09601,534
3/21/20144.224.224.134.17306,288
3/20/20144.044.254.044.18296,793
3/19/20144.074.204.004.10647,378
3/18/20143.934.083.914.05324,933
3/17/20143.954.253.853.91795,329
3/14/20143.803.953.663.92361,873
3/13/20143.953.973.703.80295,527
3/12/20143.714.053.713.92720,197
3/11/20143.793.843.733.73296,412
3/10/20143.813.943.723.77282,751
3/7/20144.064.083.733.79601,020
3/6/20143.404.003.403.981,999,260
3/5/20143.343.403.263.32289,750
3/4/20143.253.403.233.32484,040
3/3/20143.363.373.233.27311,524
2/28/20143.473.493.303.36216,630
2/27/20143.253.503.203.46756,058
2/26/20143.253.393.193.24310,218
2/25/20143.363.413.253.25266,628
2/24/20143.443.443.303.37217,786
2/21/20143.453.543.373.39408,825
2/20/20143.443.483.403.42322,735
2/19/20143.493.533.453.46154,514
2/18/20143.513.523.463.49239,749
2/14/20143.503.553.463.48202,935
2/13/20143.483.563.423.50300,085
2/12/20143.783.783.453.50869,999
2/11/20143.833.883.723.73334,954
2/10/20143.753.883.603.81386,497
2/7/20143.683.773.673.69176,396
2/6/20143.713.763.613.66225,496
2/5/20143.603.793.603.68201,459
2/4/20143.603.683.583.58116,718
2/3/20143.773.793.593.60282,236
1/31/20143.723.933.713.79246,878
1/30/20143.743.763.713.74124,897
1/29/20143.763.783.703.7181,548
1/28/20143.813.873.703.80326,614
1/27/20143.843.913.743.82230,994
1/24/20143.923.923.783.85301,279
1/23/20143.823.983.813.92475,118
1/22/20143.803.863.763.84219,445
1/21/20143.723.853.723.84307,278
1/17/20143.783.793.693.72268,112
1/16/20143.893.913.723.76422,848
1/15/20143.803.913.733.89473,153
1/14/20143.773.803.713.75665,806
1/13/20143.563.713.553.67817,793
1/10/20143.533.563.483.56560,512
1/9/20143.593.603.403.501,249,440
1/8/20143.723.723.463.501,511,700
1/7/20143.974.053.603.633,838,140
1/6/20145.275.295.145.17299,236
1/3/20145.265.345.105.29422,775
1/2/20145.335.345.085.22585,452
12/31/20135.305.375.065.29721,344
12/30/20135.125.385.045.28762,078
12/27/20134.915.104.705.04543,210
12/26/20134.734.904.654.70325,719
12/24/20134.494.724.374.65305,937
12/23/20134.384.524.304.35611,279
12/20/20134.204.434.204.31367,139
12/19/20134.234.274.144.19299,966
12/18/20134.314.314.174.22154,227
12/17/20134.404.404.284.32186,214
12/16/20134.334.374.254.36163,520
12/13/20134.414.474.234.29489,713
12/12/20134.254.424.154.33240,250
12/11/20134.234.274.154.21202,258
12/10/20134.244.304.124.25249,202
12/9/20134.064.304.064.28319,770
12/6/20134.244.284.034.07448,864
12/5/20134.054.314.014.23329,525
12/4/20134.094.163.924.03298,662
12/3/20134.034.284.034.13515,160
12/2/20134.454.504.004.01638,474
11/29/20134.254.554.254.43220,280
11/27/20134.254.314.154.27147,399
11/26/20134.374.374.104.21443,623
11/25/20134.394.404.244.34239,532
11/22/20134.304.434.234.34291,863
Trading Center