$74.20 +0.35 (%) Cytec Industries Inc - NYSE

Aug. 31, 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
8/28/201573.7573.8573.6473.85691,383
8/28/20152.002.002.002.000
8/27/201573.6873.9773.5173.851,419,754
8/27/20152.002.002.002.000
8/26/201573.4973.6473.2473.481,190,808
8/26/20152.002.002.002.000
8/25/201573.5373.6973.1073.102,700,311
8/25/20152.002.002.002.000
8/24/201573.0473.6772.4872.502,245,913
8/24/20152.002.002.002.000
8/21/201574.0574.2373.7373.771,284,973
8/21/20152.002.002.002.000
8/20/201574.0074.1973.9774.12866,626
8/20/20152.002.002.002.000
8/19/201574.0774.2973.9974.071,381,133
8/19/20152.002.002.002.000
8/18/201574.2774.3074.0974.12906,995
8/18/20152.002.002.002.000
8/17/201574.0074.3473.8574.31873,631
8/17/20152.002.002.002.000
8/14/201573.9774.2873.9574.14531,544
8/14/20152.002.002.002.000
8/13/201574.1674.1673.9173.99808,092
8/13/20152.002.002.002.000
8/12/201573.9874.1373.9074.081,318,633
8/12/20152.002.002.002.000
8/11/201573.9574.0673.9174.021,323,848
8/11/20152.002.002.002.000
8/10/201573.9174.1073.8874.051,955,219
8/10/20152.002.002.002.000
8/7/201573.9574.1473.9574.001,581,073
8/7/20152.002.002.002.000
8/6/201574.4174.4173.9073.941,286,001
8/6/20152.002.002.002.000
8/5/201574.6874.6874.0574.201,641,371
8/5/20152.002.002.002.000
8/4/201574.1574.2374.0074.133,386,760
8/4/20152.052.052.052.050
8/3/201574.0074.3274.0074.192,163,359
7/31/201574.1974.3274.0874.231,390,902
7/31/20152.002.002.002.000
7/30/201574.1274.3774.0374.242,122,855
7/30/20152.982.982.982.980
7/29/201573.9674.2073.6374.1911,983,944
7/29/20152.982.982.982.982,000
7/28/201557.2858.5456.9858.39570,349
7/28/20153.353.353.003.003,000
7/27/201557.7057.8856.8657.15570,075
7/27/20153.303.303.303.30199
7/24/201559.8459.8457.7258.38884,567
7/24/20153.513.513.513.510
7/23/201558.8760.1058.4659.891,076,818
7/23/20153.513.513.513.51100
7/22/201558.1859.0558.0058.61613,626
7/22/20153.603.603.603.600
7/21/201558.2358.6057.9558.30884,156
7/21/20153.003.003.003.000
7/20/201557.6558.4857.2858.411,013,746
7/20/20151.501.501.501.500
7/17/201557.0058.1556.2257.601,859,784
7/17/20151.701.701.701.700
7/16/201561.5461.5460.3860.41570,141
7/16/20151.701.701.701.700
7/15/201562.1762.1761.3661.41279,430
7/15/20151.651.651.651.650
7/14/201561.5162.3161.3462.15341,080
7/14/20152.002.002.002.000
7/13/201561.1661.5561.0761.51303,003
7/13/20151.651.651.651.650
7/10/201560.4660.8360.2560.76409,713
7/10/20152.002.002.002.000
7/9/201560.2360.2359.6859.88415,032
7/9/20152.502.502.502.500
7/8/201559.9860.3459.1959.61645,895
7/8/20152.002.002.002.000
7/7/201560.7460.7459.2860.34412,555
7/7/20151.651.651.651.650
7/6/201560.0460.8259.7560.63355,777
7/6/20151.651.651.651.650
7/3/20151.651.651.651.650
7/2/201560.8560.8560.2360.54295,409
7/2/20151.601.601.601.600
7/1/201560.8961.2760.3760.59422,310
6/30/201561.2961.5460.4160.53741,496
6/30/20151.601.601.601.600
6/29/201561.5462.2760.6960.75443,764
6/29/20151.601.601.601.600
6/26/201562.4462.6562.0962.21602,610
6/26/20151.601.601.601.600
6/25/201562.0962.3861.8562.24204,629
6/25/20151.601.601.601.600
6/24/201562.3462.6261.9362.02317,020
6/24/20153.653.653.653.650
6/23/201562.5662.7162.2962.41253,849
6/23/20153.503.653.503.652,500
6/22/201562.6162.7062.2862.62316,332
6/22/20153.593.593.503.501,300
6/19/201562.4062.6762.2062.39458,302
6/19/20153.503.503.503.500
6/18/201561.5262.5061.4862.39233,823
  • Showing 1-100 of 1,923 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!