Cytec Industries Inc $100.41

down -1.06


16/9/2014 04:03 PM  |  NYSE : CYT  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYT historical data

Date Open High Low Close Volume
9/16/2014101.00102.08100.21100.41381,193
9/16/20142.362.362.362.362,900
9/15/2014101.40101.88101.03101.47144,760
9/12/2014102.00102.41100.85101.43124,945
9/12/20142.332.332.322.325,000
9/11/2014101.86102.54101.70101.94158,468
9/11/20142.312.332.312.326,100
9/10/2014102.11102.30101.66101.96182,801
9/10/20142.362.362.352.353,000
9/9/2014102.99102.99101.72101.84207,969
9/9/20142.312.312.312.310
9/8/2014102.74103.62102.58102.99148,264
9/8/20142.012.422.012.42700
9/5/2014103.15103.50102.75103.04146,152
9/5/20142.302.302.302.300
9/4/2014103.46104.17102.88103.13145,892
9/4/20142.302.302.302.305,000
9/3/2014103.94104.18103.18103.45344,129
9/3/20142.302.302.302.300
9/2/2014103.10103.87102.83103.41332,950
9/2/20142.302.302.302.305,000
8/29/2014103.45103.45102.72103.04139,438
8/29/20142.302.302.302.302,000
8/28/2014102.93103.40102.52103.14192,268
8/28/20142.302.302.302.303,000
8/27/2014103.94104.09102.92103.07189,538
8/27/20142.302.302.302.300
8/26/2014104.61104.61103.73103.86136,107
8/26/20142.262.262.262.260
8/25/2014104.21104.39103.75104.00207,472
8/25/20142.252.252.252.250
8/22/2014104.00104.16103.34103.41127,495
8/22/20142.212.212.212.210
8/21/2014104.24104.48103.66103.99181,256
8/21/20142.212.212.212.210
8/20/2014104.00104.59103.76104.24172,122
8/20/20142.212.212.202.2011,200
8/19/2014104.65104.97104.37104.49133,673
8/19/20142.112.112.112.110
8/18/2014104.00104.59103.67104.39102,180
8/18/20142.252.252.252.251,002
8/15/2014103.66104.09102.86103.29205,670
8/15/20142.102.102.102.102,800
8/14/2014103.25103.52102.69103.37171,269
8/14/20142.102.102.102.101,600
8/13/2014102.53103.62101.89103.27147,556
8/13/20142.002.002.002.000
8/12/2014101.55102.33101.55101.88158,076
8/12/20142.002.002.002.000
8/11/2014101.94102.45101.48102.02185,159
8/11/20142.002.002.002.000
8/8/201499.95101.6099.60101.45133,912
8/8/20142.002.002.002.001,100
8/7/2014100.75101.3199.2599.76234,240
8/7/20141.901.901.901.903,000
8/6/2014100.80101.94100.10100.99110,620
8/6/20142.062.061.981.9950,000
8/5/2014100.98101.75100.42101.11206,096
8/5/20142.142.142.062.063,425
8/4/2014101.28102.08100.29101.83196,087
8/1/2014100.22101.0299.38100.85302,619
8/1/20142.022.022.022.020
7/31/2014104.00104.00100.82100.85215,862
7/31/20142.152.152.002.0244,880
7/30/2014104.16104.81103.62104.47255,505
7/30/20142.052.051.951.9515,322
7/29/2014106.14106.32104.11104.14180,940
7/29/20142.402.402.402.4022
7/28/2014105.30106.51105.08106.15285,499
7/28/20142.452.452.402.403,669
7/25/2014105.15105.25104.58104.94194,842
7/25/20142.452.452.452.451,500
7/24/2014106.91107.31105.08105.15322,186
7/24/20142.462.462.452.4581,600
7/23/2014107.08107.36105.74106.25282,991
7/23/20142.502.502.502.500
7/22/2014107.97108.17107.19107.45146,602
7/22/20142.552.552.502.503,500
7/21/2014107.83108.86106.63107.09337,862
7/21/20142.552.552.552.5530
7/18/2014106.00109.25105.91107.75639,642
7/18/20142.732.732.732.731,000
7/17/2014103.55104.30102.73103.04156,713
7/17/20142.732.752.732.731,600
7/16/2014104.90105.21103.51104.28207,293
7/16/20142.722.732.722.731,800
7/15/2014103.45104.64103.25103.98211,649
7/15/20142.452.452.452.450
7/14/2014104.49104.88103.86104.08180,167
7/14/20142.452.452.452.4549
7/11/2014103.31103.41102.61103.38108,208
7/11/20142.502.502.502.501,000
7/10/2014102.64103.57102.16103.13175,562
7/10/20142.452.452.452.450
7/9/2014104.60104.99103.87104.00183,140
7/9/20142.662.662.662.660
7/8/2014105.04105.04104.13104.28176,238
7/8/20142.822.832.822.83300
7/7/2014104.78104.92104.00104.91356,668
7/7/20142.452.452.452.450
Trading Center