CNYD

Historical Stock Prices

$3.12
*  
0.0088
0.28%
Get CNYD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CNYD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 3.1012 3.1288 3.0946 3.1288 1,069
04/27/2016 3.07 3.1013 3.05 3.1013 683
04/26/2016 3.094 3.15 3.08 3.15 346
04/25/2016 3.05 3.05 3.05 3.05 00
04/22/2016 3.14 3.14 3.05 3.05 1,501
04/21/2016 3.14 3.15 3.05 3.05 6,900
04/20/2016 3.13 3.13 3.13 3.13 191
04/19/2016 3.12 3.122 3.04 3.122 748
04/18/2016 3.15 3.15 3.15 3.15 824
04/15/2016 3.01 3.14 3.0001 3.0938 1,075
04/14/2016 3.11 3.11 3.11 3.11 00
04/13/2016 2.9146 3.15 2.9146 3.11 1,121
04/12/2016 2.908 2.908 2.908 2.908 00
04/11/2016 2.908 2.908 2.908 2.908 137
04/08/2016 2.9001 2.9899 2.695 2.9899 2,383
04/07/2016 2.96 2.96 2.96 2.96 00
04/06/2016 2.9101 2.98 2.9101 2.96 566
04/05/2016 2.932 3 2.88 2.98 4,084
04/04/2016 2.88 2.9899 2.88 2.88 1,645
04/01/2016 2.8773 2.99 2.8773 2.8801 852
03/31/2016 3 3 3 3 163
03/30/2016 2.85 2.99 2.85 2.99 601
03/29/2016 2.98 2.99 2.85 2.99 1,224
03/28/2016 2.85 2.99 2.85 2.99 1,738
03/24/2016 2.66 2.99 2.6 2.99 6,348
03/23/2016 2.965 2.965 2.965 2.965 135
03/22/2016 2.804 2.95 2.804 2.95 5,020
03/21/2016 2.9 2.91 2.8 2.91 2,709
03/18/2016 2.85 3 2.78 2.99 5,822
03/17/2016 2.964 3.07 2.9 2.98 10,756
03/16/2016 3.06 3.06 2.95 2.9601 2,625
03/15/2016 2.9008 2.9697 2.9 2.9697 2,523
03/14/2016 3.01 3.03 2.9 2.9401 4,379
03/11/2016 2.98 3.31 2.87 2.87 43,387
03/10/2016 2 3.03 2 2.75 88,271
03/09/2016 1.73 1.97 1.73 1.97 5,342
03/08/2016 1.83 1.92 1.71 1.92 2,710
03/07/2016 1.88 1.92 1.5701 1.92 5,405
03/04/2016 1.77 1.9 1.645 1.9 1,802
03/03/2016 1.89 1.96 1.65 1.9 21,358
03/02/2016 1.73 1.9096 1.61 1.9096 22,489
03/01/2016 1.87 1.87 1.57 1.858 5,532
02/29/2016 1.6615 1.8899 1.59 1.79 14,102
02/26/2016 1.8101 1.93 1.6416 1.92 3,645
02/25/2016 1.88 1.89 1.6225 1.825 4,164
02/24/2016 1.85 1.89 1.6293 1.88 6,336
02/23/2016 1.76 1.86 1.59 1.83 8,050
02/22/2016 1.831 1.831 1.831 1.831 747
02/19/2016 1.78 1.89 1.6301 1.89 5,438
02/18/2016 1.74 1.86 1.6478 1.8499 4,016
02/17/2016 1.8 1.88 1.64 1.857 6,127
02/16/2016 1.8 1.91 1.68 1.866 3,125
02/12/2016 1.87 1.87 1.5909 1.85 5,410
02/11/2016 1.7001 1.83 1.61 1.8299 4,304
02/10/2016 1.7 1.9396 1.6 1.8304 7,022
02/09/2016 1.684 1.926 1.6116 1.855 9,155
02/08/2016 1.61 1.77 1.4227 1.77 3,862
02/05/2016 1.8505 1.89 1.7 1.885 5,193
02/04/2016 1.7601 1.8966 1.65 1.8966 5,213
02/03/2016 1.56 1.92 1.56 1.913 5,772
02/02/2016 1.95 1.95 1.95 1.95 00
02/01/2016 1.6 1.95 1.6 1.95 1,515
01/29/2016 1.77 1.866 1.6545 1.7912 5,810
01/28/2016 1.61 1.9199 1.4201 1.86 11,091
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?