$44.54 0.00 (%) Cytec Industries Inc - NYSE

Jan. 26, 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
1/26/201543.8644.5443.5644.54502,151
1/26/20156.776.775.625.645,247
1/23/201544.6844.8743.9143.96418,925
1/23/20156.086.396.006.394,200
1/22/201544.1444.9943.8644.81289,275
1/22/20155.405.405.405.40470
1/21/201543.4244.2443.1243.96514,898
1/21/20154.755.014.755.006,100
1/20/201543.4243.6142.9343.45331,930
1/20/20154.534.534.534.5318
1/19/20154.534.534.534.530
1/16/201542.9843.2842.5043.161,018,376
1/16/20154.414.414.404.403,116
1/15/201544.5644.7042.9342.99687,444
1/15/20154.484.484.394.401,272
1/14/201544.0044.5943.7344.43242,416
1/14/20154.364.644.364.6314,930
1/13/201544.9945.5344.2944.75344,648
1/13/20154.064.394.064.39600
1/12/201545.1045.1044.3544.71313,671
1/12/20154.014.014.014.010
1/9/201545.5745.5744.7445.04264,757
1/9/20153.603.873.603.866,701
1/8/201545.5645.7545.2545.50643,736
1/8/20153.553.553.543.541,300
1/7/201544.9045.2444.4645.08577,686
1/7/20153.513.513.483.504,350
1/6/201545.1145.3644.4844.55568,238
1/6/20153.243.513.243.5065,550
1/5/201545.9545.9544.9345.12511,431
1/5/20153.213.213.213.21925
1/2/201546.3746.5245.8146.25276,202
1/2/20153.093.203.093.203,000
12/31/201446.7146.9346.1246.17599,209
12/31/20142.993.042.993.048,920
12/30/201446.7046.9846.5746.67257,673
12/30/20143.043.043.043.04118
12/29/201446.7947.1546.7946.83218,342
12/29/20143.043.053.043.05975
12/26/201446.7647.0746.6146.81195,750
12/24/201446.4046.7546.3746.59175,834
12/24/20143.013.013.013.010
12/23/201445.9646.8745.9146.65608,518
12/23/20143.463.463.013.01400
12/22/201445.1845.7244.8645.71379,046
12/22/20143.503.503.503.50100
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
  • Showing 1-100 of 1,774 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center