$56.52 -0.17 (%) Cytec Industries Inc - NYSE

Apr. 27, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYT historical data

Date Open High Low Close Volume
4/24/201556.3956.7356.1956.69243,803
4/24/20154.004.004.004.000
4/23/201556.4456.6855.9756.25504,765
4/23/20154.004.004.004.000
4/22/201556.7657.8256.1956.98345,364
4/22/20154.004.004.004.000
4/21/201556.8857.0556.4156.64412,661
4/21/20154.014.014.004.00400
4/20/201556.0556.9455.9756.81745,264
4/20/20154.004.004.004.000
4/17/201556.9558.1955.2255.301,537,161
4/17/20154.004.004.004.000
4/16/201555.1955.2654.6654.78565,829
4/16/20154.024.024.024.020
4/15/201555.3355.7255.0955.40422,187
4/15/20154.024.024.024.02100
4/14/201554.4555.2054.4455.06389,049
4/14/20153.633.633.633.630
4/13/201554.8155.1454.3354.41380,378
4/13/20153.633.633.633.630
4/10/201554.7154.8854.3154.83263,621
4/10/20153.633.633.633.630
4/9/201553.9154.5453.7154.51275,035
4/9/20153.633.633.633.630
4/8/201553.8454.0353.6054.02300,097
4/8/20153.633.633.633.635,100
4/7/201554.1954.5953.8353.85306,483
4/7/20153.503.503.503.500
4/6/201553.2254.2953.1954.19519,170
4/6/20153.203.203.203.200
4/2/201553.7854.1453.2353.42327,786
4/2/20153.203.203.203.200
4/1/201553.9254.0353.2253.89310,061
4/1/20153.203.203.203.2014
3/31/201553.7554.0553.4354.04444,894
3/31/20153.253.253.253.250
3/30/201553.4054.2853.1654.14281,088
3/30/20153.203.203.203.200
3/27/201553.1753.3152.9853.06314,497
3/27/20154.214.214.214.21100
3/26/201552.9353.2652.6153.20377,372
3/26/20154.204.204.204.2020,000
3/25/201553.4553.6952.9453.07468,327
3/25/20154.204.204.204.200
3/24/201553.5453.5452.9852.99309,777
3/24/20154.204.204.204.202,600
3/23/201552.9953.9552.8353.65548,186
3/23/20154.004.004.004.000
3/20/201552.9653.2452.6053.11523,994
3/20/20153.183.183.183.180
3/19/201552.3753.0552.0052.70622,131
3/19/20154.034.033.003.18650
3/18/201550.7551.7950.6451.72476,413
3/18/20154.004.004.004.000
3/17/201551.4351.6550.8251.02305,462
3/17/20154.034.034.034.03100
3/16/201551.4851.9051.3651.67199,932
3/16/20154.004.004.004.000
3/13/201551.7752.1951.1151.45175,154
3/13/20153.553.553.553.550
3/12/201551.8052.1751.4251.97292,835
3/12/20153.553.553.553.550
3/11/201551.2851.8250.8951.42461,211
3/11/20153.903.903.903.9080
3/10/201552.3052.3650.7751.30552,156
3/10/20153.503.503.503.500
3/9/201552.0652.9851.6752.87499,814
3/9/20153.503.503.503.500
3/6/201551.9452.4351.4751.89414,244
3/6/20153.503.503.503.50320
3/5/201552.2252.3651.8252.10222,001
3/5/20155.275.275.275.271,000
3/4/201552.2752.6952.0152.19349,401
3/4/20155.285.285.285.281,500
3/3/201553.2053.2552.3252.51194,062
3/3/20155.655.655.655.650
3/2/201552.4053.4551.9253.44295,593
3/2/20155.655.655.655.65115
2/27/201552.8953.2152.5052.53254,438
2/27/20155.655.655.655.650
2/26/201552.7753.0452.3952.88287,561
2/26/20155.655.655.655.650
2/25/201552.9953.2052.7452.87370,809
2/25/20155.655.655.655.650
2/24/201553.4653.6853.0253.04310,532
2/24/20155.655.655.655.650
2/23/201553.5653.6853.1353.35412,740
2/23/20155.685.685.655.65200
2/20/201553.4053.9252.8353.70481,421
2/20/20155.605.605.605.600
2/19/201552.5553.6852.5553.49406,936
2/19/20156.086.085.605.601,800
2/18/201552.5852.9852.5052.92397,960
2/18/20156.046.046.046.041,400
2/17/201552.6853.2152.3852.81686,563
2/17/20156.396.396.186.181,400
2/13/201552.5452.9952.3952.84265,949
2/13/20156.436.436.396.392,400
2/12/201552.1652.6351.9052.44532,797
2/12/20157.437.436.506.50275
  • Showing 1-100 of 1,836 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center