CYAN

Cyanotech Corporation Historical Stock Prices

$6.065
*  
0.135
2.28%
Get CYAN Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading CYAN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CYAN Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  6  6.09  6.01  6.065 5,356
12/18/2014 6.09 6.09 6.01 6.065 5,356
12/17/2014 5.88 6.25 5.88 5.93 8,147
12/16/2014 5.88 6.036 5.88 5.93 14,367
12/15/2014 6.02 6.02 5.91 5.94 3,587
12/12/2014 6.05 6.13 5.9 5.9 32,997
12/11/2014 5.96 6.08 5.96 6.0601 5,713
12/10/2014 6.1399 6.1399 5.95 5.95 2,908
12/09/2014 5.977 6.1999 5.9501 6.16 3,141
12/08/2014 5.99 6.42 5.92 6.14 4,656
12/05/2014 6 6.152 5.92 5.92 41,282
12/04/2014 6.01 6.1 5.9205 6.05 3,851
12/03/2014 6 6.09 5.92 6.0753 21,017
12/02/2014 6.1 6.12 6.02 6.02 11,588
12/01/2014 6.44 6.9 6.1 6.1201 56,394
11/28/2014 6.451 6.54 6.451 6.54 1,868
11/26/2014 6.4334 6.49 6.4334 6.455 1,542
11/25/2014 6.26 6.49 6.26 6.3684 4,837
11/24/2014 6.29 6.5 6.286 6.3501 17,656
11/21/2014 6.4 6.59 6.3 6.31 46,091
11/20/2014 6.8 6.8 6.16 6.25 59,134
11/19/2014 7.9 7.9 7.021 7.06 45,956
11/18/2014 7.74 7.95 7.71 7.84 27,419
11/17/2014 7.25 7.75 7.25 7.7 50,471
11/14/2014 6.65 7.18 6.5296 7.03 42,031
11/13/2014 6.02 6.52 6.02 6.52 62,679
11/12/2014 6.15 6.48 5.9001 5.98 31,393
11/11/2014 5.25 6.2 5.246 6.0601 128,909
11/10/2014 4.79 4.94 4.79 4.94 1,314
11/07/2014 4.9 4.91 4.87 4.88 940
11/06/2014 4.9 4.9 4.85 4.8501 876
11/05/2014 4.9 4.94 4.86 4.94 4,455
11/04/2014 4.877 4.904 4.85 4.86 19,013
11/03/2014 4.85 4.93 4.83 4.93 10,041
10/31/2014 4.8 4.92 4.67 4.83 21,956
10/30/2014 4.72 4.78 4.675 4.72 6,247
10/29/2014 4.628 4.78 4.628 4.78 225
10/28/2014 4.75 4.75 4.74 4.74 200
10/27/2014 4.8 4.8 4.644 4.644 4,283
10/24/2014 4.54 4.78 4.54 4.77 5,563
10/23/2014 4.613 4.77 4.61 4.77 11,772
10/22/2014 4.69 4.79 4.5701 4.73 2,422
10/21/2014 4.6 4.6801 4.6 4.6801 3,325
10/20/2014 4.49 4.55 4.49 4.52 2,050
10/17/2014 4.728 4.739 4.39 4.66 8,507
10/16/2014 4.54 4.7 4.27 4.642 14,684
10/15/2014 4.63 4.6801 4.56 4.66 3,641
10/14/2014 4.58 4.6 4.52 4.6 5,341
10/13/2014 4.57 4.57 4.51 4.51 1,200
10/10/2014 4.61 4.79 4.6 4.71 8,900
10/09/2014 4.76 4.76 4.76 4.76 00
10/08/2014 4.77 4.8 4.7201 4.76 6,137
10/07/2014 4.7 4.78 4.7 4.72 1,294
10/06/2014 4.7399 4.7502 4.7 4.74 15,130
10/03/2014 4.69 4.74 4.69 4.74 4,052
10/02/2014 4.71 4.72 4.58 4.64 3,500
10/01/2014 4.62 4.729 4.52 4.729 8,853
09/30/2014 4.66 4.71 4.66 4.71 1,007
09/29/2014 4.61 4.66 4.61 4.66 595
09/26/2014 4.61 4.6399 4.5991 4.626 4,161
09/25/2014 4.72 4.727 4.59 4.66 5,217
09/24/2014 4.689 4.689 4.689 4.689 201
09/23/2014 4.642 4.642 4.61 4.61 2,854
09/22/2014 4.73 4.73 4.61 4.72 1,708
09/19/2014 4.72 4.73 4.62 4.72 5,963
09/18/2014 4.74 4.74 4.66 4.71 2,181
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?