Cytec Industries Inc $104.94

down -0.21


25/7/2014 04:04 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
7/25/2014105.15105.25104.58104.94194,842
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
7/21/20142.732.732.732.730
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
7/4/20142.482.632.482.63600
7/3/2014105.50105.79105.33105.48198,074
7/3/20142.452.452.452.450
7/2/2014106.07106.20104.97105.00167,097
7/2/20142.452.452.452.450
7/1/2014105.84107.07105.38106.05370,760
6/30/2014104.22105.82104.01105.42409,934
6/30/20142.452.452.452.450
6/27/2014102.51104.53102.49104.41389,351
6/27/20142.802.802.802.800
6/26/2014103.00104.01101.86102.37114,972
6/26/20142.702.802.702.801,300
6/25/2014102.90103.92102.90103.44157,208
6/25/20142.452.452.452.450
6/24/2014103.60104.41102.59102.67268,217
6/24/20142.452.752.452.753,658
6/23/2014103.83104.10103.42104.03183,733
6/23/20142.472.472.472.47100
6/20/2014102.48104.07101.94103.83482,432
6/20/20142.422.422.422.420
6/19/2014102.16102.29101.50102.06157,880
6/19/20142.502.502.502.500
6/18/2014101.19102.15101.19101.79244,001
6/18/20142.632.632.632.630
6/17/2014100.02102.11100.02101.17218,128
6/17/20142.452.452.452.450
6/16/2014100.56101.2599.66100.1881,347
6/16/20142.612.612.612.610
6/13/2014100.18101.2899.95100.99113,392
6/13/20142.612.612.612.610
6/12/2014101.61101.8299.76100.14209,452
6/12/20142.612.612.612.61900
6/11/2014101.14101.63100.51101.4472,302
6/11/20142.602.602.602.6051
6/10/2014101.56101.69100.77101.63136,033
6/10/20142.812.812.732.731,340
6/9/2014101.22102.09101.22101.7186,588
6/9/20142.972.972.972.970
6/6/2014101.00101.46100.87101.2679,276
6/6/20142.602.602.602.600
6/5/2014100.20100.9599.09100.86130,383
6/5/20142.602.602.602.600
6/4/201499.50100.4999.09100.4392,397
6/4/20142.702.702.702.700
6/3/201499.3999.9098.6799.74119,935
6/3/20142.762.762.762.7644
6/2/201499.35100.5199.0799.72212,753
6/2/20142.802.802.802.80100
5/30/201499.6499.6799.0999.35182,656
5/30/20142.662.662.662.660
5/29/201499.4599.6898.4699.65134,313
5/29/20142.662.662.662.66100
5/28/201498.5499.4198.0199.20183,901
5/28/20142.652.652.652.650
5/27/201498.2498.6697.7098.23251,472
5/27/20142.652.652.652.650
5/26/20142.652.652.652.65100
5/23/201497.4898.0197.4097.67278,163
5/23/20142.652.652.652.650
5/22/201498.1098.1096.8997.27397,480
5/22/20142.652.652.652.650
5/21/201497.9098.4597.5398.12126,278
5/21/20142.972.972.972.97161
5/20/201498.5198.9297.4897.8890,591
5/20/20142.652.652.652.650
5/19/201498.0999.1698.0998.77137,718
5/16/201497.1098.2096.5498.19125,180
5/16/20142.962.962.962.960
5/15/201497.6697.8195.9596.89181,783
5/15/20142.962.962.962.96200
5/14/201499.1999.3298.0098.18100,195
Trading Center