$44.90 +0.12 (%) Cytec Industries Inc - NYSE

Dec. 19, 2014 | 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
12/19/201444.7345.0144.5044.901,382,854
12/19/20142.802.802.802.80400
12/18/201445.0245.0544.3344.78926,011
12/18/20142.802.802.802.80100
12/17/201444.1944.3643.5644.28875,969
12/17/20142.812.812.812.810
12/16/201443.8944.4743.5943.91580,919
12/16/20142.782.782.782.780
12/15/201444.6644.9644.0544.05627,701
12/15/20142.722.792.712.791,600
12/12/201445.1845.3044.3344.36343,792
12/12/20142.702.712.702.70100,344
12/11/201446.1346.6945.4545.60428,360
12/11/20142.702.702.702.700
12/10/201447.5647.5645.7345.78494,389
12/10/20142.662.662.652.657,800
12/9/201446.7347.7546.6347.70824,303
12/9/20142.692.692.682.6920,500
12/8/201448.4248.4547.1647.31564,445
12/8/20142.712.712.662.667,000
12/5/201448.8849.3548.5448.63263,380
12/5/20142.732.732.732.730
12/4/201448.9449.0148.5448.74447,849
12/4/20142.742.742.732.7316,250
12/3/201448.2449.2447.9949.06634,791
12/3/20142.742.802.742.8010,184
12/2/201447.7648.3647.7648.24348,846
12/2/20142.852.852.822.8310,150
12/1/201447.9148.1047.4747.77454,424
12/1/20142.842.842.822.8311,900
11/28/201449.0049.0448.0548.10207,204
11/28/20142.992.992.992.99750
11/27/20142.902.902.902.900
11/26/201449.0349.1548.7149.14183,982
11/26/20142.912.912.902.903,300
11/25/201449.4049.5048.9548.98377,579
11/25/20142.972.972.862.941,072
11/24/201449.0249.4348.7149.38539,090
11/24/20142.993.122.993.014,510
11/21/201449.4849.5148.8248.94631,771
11/21/20142.852.852.852.85629
11/20/201449.0549.5347.8648.75995,047
11/20/20142.852.862.852.868,345
11/19/201449.7349.7449.1449.35486,751
11/19/20142.852.852.852.854,084
11/18/201449.1849.9048.9949.72427,085
11/18/20142.772.772.772.770
11/17/201448.5749.2048.5249.09376,662
11/17/20142.752.752.752.751,006
11/14/201448.5948.9048.5148.80313,399
11/14/20142.752.762.752.7521,204
11/13/201448.7048.9048.3048.68335,458
11/13/20142.832.832.832.83150
11/12/201448.5548.7548.3648.71424,059
11/12/20142.762.762.752.756,000
11/11/201448.3349.0048.1448.76547,427
11/11/20142.762.762.752.75808
11/10/201447.9648.5047.9248.41813,205
11/10/20142.752.752.752.750
11/7/201446.9547.8646.9147.82831,616
11/7/20142.842.852.842.852,014
11/6/201445.9347.0245.9346.94376,343
11/6/20142.702.702.702.700
11/5/201445.4746.0945.2046.05612,077
11/5/20142.702.702.702.7025
11/4/201446.0346.1245.1145.13480,034
11/4/20142.752.862.752.8011,600
11/3/201446.6146.7745.9446.09464,448
11/3/20142.852.862.682.7111,256
10/31/201446.4846.6546.0746.63817,061
10/31/20142.503.012.502.862,913,937
10/30/201445.6446.2045.6446.00361,869
10/30/20142.362.362.352.3510,000
10/29/201446.0946.1745.5645.86326,409
10/29/20142.362.362.352.3512,110
10/28/201445.6746.0745.4746.03467,895
10/28/20142.352.352.352.350
10/27/201445.8245.9644.9745.39562,539
10/27/20142.372.372.352.351,300
10/24/201446.0246.3445.5646.32382,088
10/24/20142.352.352.352.35100
10/23/201446.1146.3645.5645.99606,324
10/23/20142.252.252.252.251,300
10/22/201446.2946.4345.4345.44463,339
10/22/20142.362.362.352.354,200
10/21/201445.2146.2345.1546.09575,921
10/21/20142.402.402.362.401,300
10/20/201444.0145.0044.0144.98746,892
10/20/20142.362.362.362.360
10/17/201444.8046.4843.8344.301,202,039
10/17/20142.352.352.352.350
10/16/201442.7044.1942.5943.951,061,525
10/16/20142.352.352.352.350
10/15/201442.5943.6842.1743.47714,988
10/15/20142.312.312.312.310
10/14/201442.9943.8442.8443.43670,290
10/14/20142.312.312.312.310
10/13/201443.4243.9942.8442.92645,461
10/10/201444.0044.1743.4143.46443,548
10/10/20142.412.412.242.2411,700
  • Showing 1-100 of 1,752 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center