$3.09 +0.10 (%) Cyan Inc - NYSE

Oct. 30, 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
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
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
  • Showing 1-100 of 374 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center