CYAN

Historical Stock Prices

$4.89
*  
0.0113
0.23%
Get CYAN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CYAN now
Exchange: NASDAQ
Industry: Consumer Durables
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 30-JAN-2016 TO 29-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.
04/29/2016 4.857 4.8991 4.85 4.89 746
04/28/2016 4.9013 4.9013 4.9013 4.9013 00
04/27/2016 4.85 4.9013 4.85 4.9013 2,500
04/26/2016 5 5 4.86 4.977 506
04/25/2016 5 5 4.86 4.906 2,300
04/22/2016 4.85 4.95 4.7701 4.95 3,349
04/21/2016 4.9301 4.9301 4.9301 4.9301 00
04/20/2016 4.98 4.98 4.93 4.9301 382
04/19/2016 4.7901 4.83 4.7901 4.83 251
04/18/2016 4.83 4.89 4.76 4.76 1,024
04/15/2016 4.8801 5 4.87 4.87 1,464
04/14/2016 5 5 4.8801 4.9999 2,805
04/13/2016 5.018 5.018 5.018 5.018 00
04/12/2016 5.018 5.018 5.018 5.018 214
04/11/2016 5.0999 5.0999 5 5.02 5,039
04/08/2016 4.9254 5.08 4.9254 5.08 930
04/07/2016 4.911 4.92 4.87 4.87 2,476
04/06/2016 5.15 5.15 4.9701 4.9701 1,755
04/05/2016 5.19 5.25 5.19 5.25 2,935
04/04/2016 5.09 5.24 5.09 5.2 5,585
04/01/2016 5.03 5.2 5.03 5.16 6,849
03/31/2016 4.98 5.1113 4.98 4.98 3,225
03/30/2016 5.2 5.2 5.02 5.19 828
03/29/2016 4.98 5.15 4.98 5.05 3,464
03/28/2016 5.19 5.19 5.1728 5.1728 981
03/24/2016 5.09 5.25 5.04 5.12 4,066
03/23/2016 5.03 5.08 4.9801 5.06 18,747
03/22/2016 4.99 5.03 4.9 4.99 5,963
03/21/2016 5.06 5.06 5.01 5.0599 19,410
03/18/2016 5.1199 5.1199 4.97 5.06 12,604
03/17/2016 4.92 4.93 4.76 4.92 2,613
03/16/2016 4.9 5.05 4.6601 4.96 31,379
03/15/2016 4.9 4.9 4.9 4.9 364
03/14/2016 4.89 4.95 4.89 4.92 1,584
03/11/2016 5.37 5.37 4.96 4.96 1,533
03/10/2016 4.99 4.99 4.7 4.74 3,100
03/09/2016 4.86 4.87 4.86 4.87 1,153
03/08/2016 4.68 4.98 4.68 4.98 409
03/07/2016 4.5841 4.62 4.5841 4.62 683
03/04/2016 4.5 4.78 4.43 4.6 13,646
03/03/2016 4.5 4.58 4.31 4.45 9,037
03/02/2016 4.24 4.52 4.24 4.28 3,325
03/01/2016 4.2101 4.2101 4.2101 4.2101 116
02/29/2016 4.2422 4.46 4.2422 4.46 1,122
02/26/2016 4.1601 4.47 4.1601 4.42 1,410
02/25/2016 4.34 4.41 4.18 4.18 1,042
02/24/2016 4.2801 4.36 4.2801 4.36 318
02/23/2016 4.45 4.45 4.08 4.08 441
02/22/2016 4.35 4.35 4.027 4.14 2,085
02/19/2016 4.14 4.14 4.14 4.14 249
02/18/2016 4.28 4.28 4 4.1001 11,496
02/17/2016 4.61 4.645 4.06 4.5 18,963
02/16/2016 4.25 4.49 4.1531 4.1601 6,133
02/12/2016 3.79 4.13 3.79 4.12 21,203
02/11/2016 4.68 4.7 3.601 3.8889 175,656
02/10/2016 4.7308 4.9377 4.7308 4.929 1,413
02/09/2016 4.8 4.8 4.71 4.7401 1,900
02/08/2016 4.94 4.95 4.75 4.8 15,700
02/05/2016 5.11 5.11 5 5 3,858
02/04/2016 5.02 5.11 5.02 5.11 303
02/03/2016 5.0618 5.1116 5.024 5.1116 3,987
02/02/2016 5.01 5.18 5.01 5.18 3,451
02/01/2016 4.99 5.19 4.99 5.14 1,074
*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?