CYAN

Cyanotech Corporation Historical Stock Prices

$4.68
*  
0.02
0.43%
Get CYAN Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.75  4.8599  4.68  4.68 6,156
07/24/2014 4.75 4.8599 4.68 4.68 6,156
07/23/2014 4.65 4.9099 4.62 4.66 10,028
07/22/2014 4.718 4.72 4.63 4.63 6,757
07/21/2014 4.75 4.9 4.61 4.61 33,052
07/18/2014 4.68 4.99 4.68 4.73 46,548
07/17/2014 4.93 4.948 4.64 4.718 30,096
07/16/2014 4.6 5.115 4.6 4.78 45,407
07/15/2014 4.61 4.7 4.61 4.63 7,318
07/14/2014 4.7 4.77 4.62 4.66 22,372
07/11/2014 4.62 4.7 4.62 4.6501 1,416
07/10/2014 4.61 4.78 4.5 4.62 24,380
07/09/2014 4.61 4.79 4.61 4.78 9,316
07/08/2014 4.83 4.83 4.59 4.6 8,302
07/07/2014 4.9 4.93 4.79 4.878 20,761
07/03/2014 4.56 4.85 4.55 4.84 13,855
07/02/2014 4.55 4.65 4.55 4.58 810
07/01/2014 4.63 4.65 4.5401 4.56 3,094
06/30/2014 4.6 4.6 4.45 4.5 12,362
06/27/2014 4.6 4.94 4.41 4.41 59,283
06/26/2014 4.6 4.639 4.59 4.639 5,076
06/25/2014 4.6 4.97 4.5801 4.5801 1,489
06/24/2014 4.62 4.655 4.599 4.602 11,664
06/23/2014 4.78 4.78 4.61 4.61 17,745
06/20/2014 4.76 4.81 4.76 4.81 972
06/19/2014 4.8 4.87 4.8 4.8 4,100
06/18/2014 4.809 4.91 4.77 4.89 2,032
06/17/2014 4.87 4.87 4.87 4.87 00
06/16/2014 4.8 4.96 4.66 4.87 22,503
06/13/2014 4.73 4.87 4.7 4.7101 13,768
06/12/2014 4.685 4.73 4.685 4.73 5,380
06/11/2014 4.6 4.6 4.6 4.6 00
06/10/2014 4.53 4.7501 4.53 4.6 6,448
06/09/2014 4.56 4.62 4.52 4.58 7,691
06/06/2014 4.59 4.63 4.5 4.6 14,672
06/05/2014 4.78 4.78 4.56 4.56 5,022
06/04/2014 4.72 4.79 4.7 4.7 19,474
06/03/2014 4.74 4.74 4.6 4.73 7,522
06/02/2014 4.85 5 4.8 4.81 2,743
05/30/2014 5 5 4.85 4.85 2,827
05/29/2014 4.76 5 4.76 4.99 8,396
05/28/2014 4.759 4.9 4.61 4.67 5,200
05/27/2014 4.76 4.76 4.62 4.74 4,294
05/23/2014 4.75 4.77 4.61 4.62 17,997
05/22/2014 4.75 4.89 4.75 4.8 1,030
05/21/2014 4.76 4.88 4.75 4.75 12,923
05/20/2014 4.84 4.87 4.84 4.87 2,006
05/19/2014 4.825 4.825 4.825 4.825 220
05/16/2014 4.82 4.82 4.76 4.76 726
05/15/2014 4.77 4.84 4.75 4.84 10,824
05/14/2014 4.7601 4.8 4.7601 4.8 900
05/13/2014 4.79 4.83 4.75 4.82 2,567
05/12/2014 4.87 4.87 4.75 4.8 10,636
05/09/2014 4.89 4.89 4.89 4.89 182
05/08/2014 4.77 4.92 4.76 4.9 8,416
05/07/2014 4.8 4.93 4.75 4.93 6,769
05/06/2014 4.86 4.87 4.72 4.86 6,818
05/05/2014 4.76 4.94 4.7 4.94 8,693
05/02/2014 4.91 4.91 4.69 4.853 6,770
05/01/2014 4.99 4.99 4.91 4.91 6,727
04/30/2014 4.98 4.98 4.98 4.98 1,052
04/29/2014 4.9 4.98 4.89 4.98 13,209
04/28/2014 5 5.0237 4.94 4.951 4,001
04/25/2014 5 5.0499 4.9811 5.03 1,907
04/24/2014 4.9401 5.07 4.9401 5.01 6,931
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?