$74.23 -0.01 (%) Cytec Industries Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYT historical data

Date Open High Low Close Volume
7/31/201574.1974.3274.0874.231,390,902
7/31/20152.002.002.002.000
7/30/201574.1274.3774.0374.242,122,855
7/30/20152.982.982.982.980
7/29/201573.9674.2073.6374.1911,983,944
7/29/20152.982.982.982.982,000
7/28/201557.2858.5456.9858.39570,349
7/28/20153.353.353.003.003,000
7/27/201557.7057.8856.8657.15570,075
7/27/20153.303.303.303.30199
7/24/201559.8459.8457.7258.38884,567
7/24/20153.513.513.513.510
7/23/201558.8760.1058.4659.891,076,818
7/23/20153.513.513.513.51100
7/22/201558.1859.0558.0058.61613,626
7/22/20153.603.603.603.600
7/21/201558.2358.6057.9558.30884,156
7/21/20153.003.003.003.000
7/20/201557.6558.4857.2858.411,013,746
7/20/20151.501.501.501.500
7/17/201557.0058.1556.2257.601,859,784
7/17/20151.701.701.701.700
7/16/201561.5461.5460.3860.41570,141
7/16/20151.701.701.701.700
7/15/201562.1762.1761.3661.41279,430
7/15/20151.651.651.651.650
7/14/201561.5162.3161.3462.15341,080
7/14/20152.002.002.002.000
7/13/201561.1661.5561.0761.51303,003
7/13/20151.651.651.651.650
7/10/201560.4660.8360.2560.76409,713
7/10/20152.002.002.002.000
7/9/201560.2360.2359.6859.88415,032
7/9/20152.502.502.502.500
7/8/201559.9860.3459.1959.61645,895
7/8/20152.002.002.002.000
7/7/201560.7460.7459.2860.34412,555
7/7/20151.651.651.651.650
7/6/201560.0460.8259.7560.63355,777
7/6/20151.651.651.651.650
7/3/20151.651.651.651.650
7/2/201560.8560.8560.2360.54295,409
7/2/20151.601.601.601.600
7/1/201560.8961.2760.3760.59422,310
6/30/201561.2961.5460.4160.53741,496
6/30/20151.601.601.601.600
6/29/201561.5462.2760.6960.75443,764
6/29/20151.601.601.601.600
6/26/201562.4462.6562.0962.21602,610
6/26/20151.601.601.601.600
6/25/201562.0962.3861.8562.24204,629
6/25/20151.601.601.601.600
6/24/201562.3462.6261.9362.02317,020
6/24/20153.653.653.653.650
6/23/201562.5662.7162.2962.41253,849
6/23/20153.503.653.503.652,500
6/22/201562.6162.7062.2862.62316,332
6/22/20153.593.593.503.501,300
6/19/201562.4062.6762.2062.39458,302
6/19/20153.503.503.503.500
6/18/201561.5262.5061.4862.39233,823
6/18/20153.593.593.593.590
6/17/201561.7361.9561.0261.41385,013
6/17/20153.593.593.593.590
6/16/201561.0961.8561.0961.55380,886
6/16/20153.593.593.593.599,000
6/15/201560.8061.2160.3161.11249,009
6/15/20153.593.593.593.590
6/12/201561.5161.6261.1361.33265,671
6/12/20153.593.593.593.590
6/11/201561.4161.7761.3361.73296,474
6/11/20153.593.593.593.590
6/10/201561.5461.7961.2961.33375,002
6/10/20153.593.593.593.590
6/9/201560.3861.3560.2661.27354,000
6/9/20153.523.523.523.520
6/8/201560.8461.0060.3560.37319,259
6/8/20153.523.523.523.520
6/5/201560.3660.9560.3660.89304,042
6/5/20153.523.523.523.520
6/4/201561.0161.0160.2760.43634,141
6/4/20153.523.523.523.520
6/3/201560.7061.2160.4861.07365,548
6/3/20153.523.523.523.520
6/2/201560.3560.6760.1160.59393,953
6/2/20153.523.523.523.520
6/1/201560.6560.8460.2460.49496,322
6/1/20153.523.523.523.520
5/29/201560.3560.6460.1460.49512,613
5/29/20153.853.853.853.850
5/28/201560.4360.7260.1060.41562,193
5/28/20153.783.853.783.852,500
5/27/201558.9460.5158.7760.47869,659
5/27/20153.803.803.803.80148
5/26/201558.7959.1558.5158.75624,157
5/26/20153.843.843.843.840
5/25/20153.843.843.843.84150
5/22/201558.6559.2958.6558.97413,733
5/22/20153.853.853.853.851,100
5/21/201558.3858.9458.3458.89352,122
  • Showing 1-100 of 1,905 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
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!