CY

Historical Stock Prices

$10.09
*  
0.21
2.13%
Get CY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CY now
Exchange: NASDAQ
Industry: Technology
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-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 9.84 10.15 9.81 10.09 5,703,809
08/27/2015 9.39 9.94 9.38 9.88 8,564,823
08/26/2015 9.15 9.32 8.86 9.3 7,730,250
08/25/2015 9.58 9.64 8.9 8.92 9,867,452
08/24/2015 8.75 9.8 8.55 9.22 13,115,120
08/21/2015 9.33 9.58 9.255 9.28 6,262,213
08/20/2015 9.66 9.81 9.35 9.44 9,278,726
08/19/2015 10.02 10.08 9.76 9.76 8,766,472
08/18/2015 10.33 10.35 9.97 10.02 7,210,462
08/17/2015 10.16 10.35 10.03 10.31 5,237,854
08/14/2015 10.35 10.415 10.075 10.2 8,261,146
08/13/2015 10.56 10.69 10.35 10.37 4,809,768
08/12/2015 10.47 10.6399 10.33 10.58 7,048,289
08/11/2015 10.97 11.11 10.53 10.54 10,495,050
08/10/2015 11.13 11.3 11.04 11.16 6,796,727
08/07/2015 11.04 11.195 11.03 11.14 3,530,155
08/06/2015 11.24 11.33 10.87 11.11 5,825,901
08/05/2015 11.31 11.49 11.18 11.2 5,138,429
08/04/2015 11.29 11.34 11.02 11.24 4,550,351
08/03/2015 11.48 11.63 11.135 11.27 7,008,932
07/31/2015 11.54 11.63 11.39 11.48 4,557,653
07/30/2015 11.75 11.83 11.51 11.62 5,677,949
07/29/2015 11.73 11.93 11.57 11.75 6,237,579
07/28/2015 11.43 11.88 11.43 11.85 8,170,099
07/27/2015 11.78 11.86 11.42 11.57 7,620,625
07/24/2015 12.07 12.44 11.71 11.88 14,222,260
07/23/2015 11.53 12.46 11.5 12.15 20,906,750
07/22/2015 11.34 11.34 10.945 11.16 13,554,330
07/21/2015 11.47 11.77 11.45 11.61 6,578,645
07/20/2015 11.76 11.77 11.48 11.51 5,073,678
07/17/2015 11.67 11.74 11.43 11.67 5,191,357
07/16/2015 11.74 11.85 11.49 11.66 5,379,579
07/15/2015 11.91 11.96 11.62 11.69 3,886,021
07/14/2015 11.83 11.97 11.82 11.93 5,769,050
07/13/2015 11.85 11.931 11.61 11.77 5,537,858
07/10/2015 11.78 11.88 11.63 11.73 5,057,198
07/09/2015 11.76 11.85 11.45 11.51 10,176,710
07/08/2015 11.79 11.91 11.4 11.5 8,119,010
07/07/2015 11.72 11.79 11.28 11.73 8,651,768
07/06/2015 11.72 11.9 11.515 11.68 7,182,649
07/02/2015 11.71 11.9 11.611 11.87 7,754,622
07/01/2015 12.12 12.21 11.65 11.68 11,038,100
06/30/2015 11.67 11.835 11.55 11.76 8,855,343
06/29/2015 11.68 11.8 11.515 11.56 10,172,170
06/26/2015 12.23 12.3 11.65 11.8 42,912,040
06/25/2015 12.4 12.47 12.25 12.28 4,546,585
06/24/2015 12.71 12.725 12.34 12.36 5,536,054
06/23/2015 12.51 12.76 12.51 12.68 5,572,750
06/22/2015 12.75 12.85 12.61 12.74 4,275,384
06/19/2015 12.67 12.75 12.59 12.68 7,131,336
06/18/2015 12.64 12.74 12.54 12.645 4,387,225
06/17/2015 12.7 12.77 12.49 12.535 5,084,537
06/16/2015 12.71 12.81 12.59 12.68 8,074,798
06/15/2015 12.72 12.835 12.54 12.67 5,863,655
06/12/2015 12.97 12.99 12.69 12.84 4,699,359
06/11/2015 13.02 13.19 12.93 13.04 5,067,971
06/10/2015 13.31 13.4 13.05 13.14 12,069,330
06/09/2015 12.69 12.745 12.37 12.6 6,949,632
06/08/2015 13.37 13.41 12.57 12.69 13,052,110
06/05/2015 13.36 13.46 13.18 13.38 4,106,229
06/04/2015 13.52 13.66 13.32 13.355 5,336,680
06/03/2015 13.73 13.85 13.58 13.65 4,810,336
06/02/2015 13.75 13.81 13.585 13.605 4,988,685
06/01/2015 13.79 13.95 13.59 13.82 5,674,085
05/29/2015 13.9 13.956 13.6 13.73 6,632,092
05/28/2015 14.12 14.19 13.8701 13.95 6,208,915
*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?