$58.75 -0.22 (%) Cytec Industries Inc - NYSE

May. 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
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
5/21/20153.453.453.453.450
5/20/201559.4159.4158.3758.46484,616
5/20/20153.853.853.853.850
5/19/201558.7259.3357.9759.281,022,614
5/19/20153.853.853.853.851,300
5/18/201557.7558.6557.5258.62649,906
5/15/201557.5757.9657.3857.93444,985
5/15/20153.423.423.423.420
5/14/201556.8157.5556.5157.55447,867
5/14/20153.423.423.423.420
5/13/201556.3656.7156.0756.56487,920
5/13/20153.423.423.423.420
5/12/201556.0656.4655.4856.28511,782
5/12/20153.423.423.423.420
5/11/201555.6756.3755.5756.27367,202
5/11/20153.473.473.473.470
5/8/201555.0356.4655.0155.82340,113
5/8/20153.463.493.463.473,100
5/7/201555.4355.5854.7255.39258,978
5/7/20153.333.803.303.4611,200
5/6/201555.3355.6054.9255.37305,192
5/6/20153.303.303.303.300
5/5/201556.2356.5355.0955.25368,249
5/5/20153.993.993.993.991,000
5/4/201556.5056.8556.2256.27273,367
5/4/20154.004.004.004.000
5/1/201555.5956.5155.5956.26333,367
5/1/20154.004.004.004.000
4/30/201555.6155.8355.0955.29483,658
4/30/20154.004.004.004.000
4/29/201555.9156.4255.5255.86341,753
4/29/20154.004.004.004.000
4/28/201555.9856.6255.7956.47441,953
4/28/20154.004.004.004.000
4/27/201556.7157.1155.8856.00461,268
4/27/20154.004.004.004.000
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
  • Showing 1-100 of 1,857 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center