CYAN

Cyanotech Corporation Historical Stock Prices

$9.07
*  
0.04
0.44%
Get CYAN Alerts
*Delayed - data as of Apr. 28, 2015 10:29 ET  -  Find a broker to begin trading CYAN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    CYAN Real Time
 
 
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 27-JAN-2015 TO 27-APR-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.
10:29  9.06  9.099  9.037  9.07 1,811
04/27/2015 9.05 9.18 9.02 9.11 7,210
04/24/2015 9.18 9.29 9.09 9.11 15,105
04/23/2015 9.1101 9.31 9.1101 9.236 2,830
04/22/2015 9.06 9.37 9.02 9.23 3,481
04/21/2015 9.18 9.49 9.11 9.11 27,267
04/20/2015 9.43 9.5799 9.16 9.18 26,488
04/17/2015 9.31 9.57 9.31 9.42 11,084
04/16/2015 9.48 9.6 9.23 9.6 10,186
04/15/2015 9.6 9.6 9.3 9.4 14,922
04/14/2015 9.57 9.65 9.55 9.64 6,364
04/13/2015 9.69 9.78 9.561 9.69 3,098
04/10/2015 9.69 9.8 9.5701 9.8 14,440
04/09/2015 9.75 9.78 9.744 9.744 4,674
04/08/2015 9.75 9.9 9.7 9.85 34,030
04/07/2015 9.7 9.7 9.5 9.65 11,040
04/06/2015 8.93 9.9299 8.93 9.64 32,736
04/02/2015 8.75 9.02 8.6445 8.92 19,401
04/01/2015 8.4201 8.75 8.4201 8.75 18,465
03/31/2015 8.585 8.585 8.42 8.42 19,854
03/30/2015 8.66 8.81 8.5 8.6 5,591
03/27/2015 8.39 8.58 8.39 8.54 6,034
03/26/2015 8.61 8.65 8.08 8.39 21,775
03/25/2015 8.77 8.81 8.7 8.71 2,661
03/24/2015 8.9 8.95 8.6623 8.83 2,582
03/23/2015 8.83 8.83 8.61 8.8 6,756
03/20/2015 8.6 9.0099 8.6 8.72 14,858
03/19/2015 9 9.01 8.501 8.9074 9,148
03/18/2015 8.84 8.99 8.84 8.97 2,214
03/17/2015 8.91 9 8.5 8.99 19,453
03/16/2015 9.02 9.25 8.95 9.0049 12,949
03/13/2015 8.82 8.99 8.676 8.95 6,335
03/12/2015 8.71 9.04 8.71 8.92 19,253
03/11/2015 8.15 8.911 8.15 8.55 32,644
03/10/2015 8.007 8.249 8.007 8.24 21,117
03/09/2015 7.93 8.09 7.93 8.07 19,307
03/06/2015 8.06 8.07 7.95 7.95 4,321
03/05/2015 7.997 8.079 7.997 8.079 597
03/04/2015 8 8 7.9601 7.97 1,227
03/03/2015 8.01 8.14 7.5 8.14 1,760
03/02/2015 8.014 8.15 8.0001 8.09 4,670
02/27/2015 8.08 8.14 8 8.14 3,425
02/26/2015 8.1727 8.1727 8.01 8.12 4,407
02/25/2015 8.01 8.3799 8.01 8.16 8,070
02/24/2015 8.02 8.49 8.02 8.18 6,486
02/23/2015 8.07 8.19 8.02 8.02 9,020
02/20/2015 8.349 8.38 8.18 8.25 7,984
02/19/2015 8.18 8.39 8.1701 8.38 1,845
02/18/2015 8.48 8.48 8.171 8.4 11,514
02/17/2015 8.5 9.11 7.92 8.32 58,393
02/13/2015 8.87 8.93 8.6278 8.72 24,069
02/12/2015 7.4 9.2 7.4 8.59 80,222
02/11/2015 7.3 7.31 7.12 7.3 3,057
02/10/2015 7.25 7.32 7.24 7.32 3,880
02/09/2015 7.23 7.25 7.01 7.25 5,250
02/06/2015 7.12 7.249 6.9158 7.23 8,257
02/05/2015 7.25 7.25 6.87 7.179 2,648
02/04/2015 7.1 7.25 7.021 7.11 9,853
02/03/2015 6.55 7.1 6.53 7.03 20,458
02/02/2015 6.13 6.58 6.13 6.58 6,363
01/30/2015 6.5 6.5 6.305 6.46 9,833
01/29/2015 6.56 6.56 6.1601 6.49 9,882
01/28/2015 6.1501 6.57 6.1501 6.48 8,120
01/27/2015 6.19 6.35 6.19 6.35 3,186
*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?