Historical Stock Prices

CYD 
$19.89
*  
0.27
1.34%
Get CYD Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CYD now
Exchange: NYSE
Industry: Energy
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
05/01/2015 20.31 20.4 19.785 19.89 37,086
04/30/2015 20.3 20.49 19.92 20.16 39,141
04/29/2015 20.41 20.66 20.4 20.48 45,210
04/28/2015 20.66 20.66 20.378 20.63 31,748
04/27/2015 20.56 20.84 20.46 20.62 29,761
04/24/2015 20.92 20.92 20.31 20.48 26,110
04/23/2015 20.75 20.96 20.62 20.92 54,619
04/22/2015 20.63 20.8 20.51 20.71 40,691
04/21/2015 20.44 20.64 20.32 20.64 34,202
04/20/2015 20.4 20.73 20.24 20.42 72,516
04/17/2015 20.46 20.68 20.2 20.32 49,556
04/16/2015 20.35 20.7 20.35 20.52 13,752
04/15/2015 20.25 20.51 20.2 20.3 18,631
04/14/2015 20.67 20.69 20.29 20.35 10,389
04/13/2015 20.43 20.72 20.35 20.6 18,819
04/10/2015 20.36 20.62 20.23 20.35 20,801
04/09/2015 20.5 20.7399 20.26 20.43 74,963
04/08/2015 20.6 20.68 20.37 20.42 40,358
04/07/2015 20.61 20.7 20.4 20.4 30,281
04/06/2015 20.11 20.82 20.11 20.5 107,005
04/02/2015 20.5 20.59 20.03 20.12 39,782
04/01/2015 19.7 20.49 19.7 20.45 35,448
03/31/2015 19.37 19.75 19.19 19.74 35,183
03/30/2015 19.47 19.69 19.35 19.52 23,741
03/27/2015 19.63 19.71 19.21 19.36 18,145
03/26/2015 19.86 20 19.51 19.56 18,056
03/25/2015 19.97 20.18 19.81 19.84 41,537
03/24/2015 19.7 20.08 19.56 19.9 117,981
03/23/2015 19.53 19.84 19.53 19.61 29,794
03/20/2015 19.85 19.85 19.39 19.39 79,040
03/19/2015 19.75 19.84 19.685 19.84 32,111
03/18/2015 19.46 19.77 19.05 19.75 45,187
03/17/2015 19.5 19.5 18.94 19.43 27,556
03/16/2015 19.57 19.6 19.11 19.51 19,325
03/13/2015 19.5 19.6 19.23 19.46 30,042
03/12/2015 19.18 19.75 19.18 19.42 26,626
03/11/2015 19.04 19.27 18.83 19.16 33,817
03/10/2015 19.52 19.52 19.02 19.11 19,608
03/09/2015 19.7 19.845 19.567 19.64 20,044
03/06/2015 19.24 19.78 19.24 19.71 32,207
03/05/2015 19.08 19.4 19.06 19.4 35,009
03/04/2015 19.22 19.22 19.02 19.14 20,741
03/03/2015 19.24 19.35 19.14 19.22 18,544
03/02/2015 19.57 19.57 19.24 19.4 23,541
02/27/2015 19.8 19.8 19.37 19.47 60,406
02/26/2015 19.3 19.99 19.115 19.79 50,910
02/25/2015 19.22 19.3 19.0849 19.3 32,937
02/24/2015 19.15 19.3 18.99 19.11 27,338
02/23/2015 18.97 19.14 18.88 19.12 12,054
02/20/2015 19.3 19.3 18.85 18.88 58,582
02/19/2015 19.22 19.3 18.96 19.26 18,247
02/18/2015 19.12 19.29 19.1 19.27 15,678
02/17/2015 19.18 19.3 19.12 19.3 17,655
02/13/2015 18.89 19.2 18.89 19.17 24,316
02/12/2015 19.5 19.5 19.08 19.2 8,423
02/11/2015 19.5 19.5 19.13 19.43 24,361
02/10/2015 19.7 19.7 19.21 19.34 25,781
02/09/2015 19.14 19.99 19.11 19.61 53,988
02/06/2015 19.33 19.57 18.88 19.48 68,358
02/05/2015 18.89 19.45 18.8 19.28 58,003
02/04/2015 19.05 19.19 18.73 18.8 32,825
02/03/2015 18.33 19.38 18.31 19.1 44,297
02/02/2015 18.33 18.33 18.093 18.24 18,800
01/30/2015 18.21 18.32 18.19 18.31 33,834
01/29/2015 18.64 18.68 18.11 18.35 46,777
01/28/2015 18.95 18.95 18.52 18.56 35,989
01/27/2015 18.7 18.86 18.64 18.84 51,856
01/26/2015 18.9 18.96 18.78 18.89 32,718
01/23/2015 19.2 19.2 18.76 18.9 60,449
01/22/2015 18.97 19.24 18.929 19.15 55,156
01/21/2015 18.99 18.99 18.85 18.97 29,372
01/20/2015 19.07 19.07 18.905 19.01 32,358
01/16/2015 19.24 19.77 19.15 19.19 49,714
01/15/2015 19.66 19.72 19.25 19.4 36,784
01/14/2015 19.73 19.86 19.51 19.68 40,373
01/13/2015 19.6 20.1 19.48 19.81 57,517
01/12/2015 19.6 19.6 19.13 19.51 49,172
01/09/2015 19.19 19.84 18.79 19.53 61,513
01/08/2015 19.15 19.17 18.7 18.97 68,022
01/07/2015 19.2 19.38 18.7 18.98 73,417
01/06/2015 19.29 19.29 18.71 18.97 40,373
01/05/2015 19.07 19.31 18.7301 19.21 34,985
01/02/2015 19.16 19.16 18.72 19.1 37,151
12/31/2014 19.29 19.32 18.98 19 32,113
12/30/2014 19.25 19.28 18.75 19.15 51,822
12/29/2014 19.9 19.9 18.94 19.22 65,121
12/26/2014 19.51 20 19.49 19.93 78,091
12/24/2014 19.1 19.66 18.9 19.4 41,372
12/23/2014 18.75 19.16 18.71 18.99 58,566
12/22/2014 18.48 18.93 18.38 18.75 58,012
12/19/2014 18 18.48 17.94 18.34 60,778
12/18/2014 17.71 17.99 17.5 17.93 43,319
12/17/2014 17.45 17.62 17.2 17.54 76,668
12/16/2014 17.5 17.84 17.37 17.45 89,389
12/15/2014 17.38 17.99 17.2656 17.71 84,472
12/12/2014 16.91 17.32 16.82 17.24 96,617
12/11/2014 17 17.11 16.97 17.04 55,768
12/10/2014 17.15 17.47 16.85 17.04 92,516
12/09/2014 17 17.19 17 17.13 36,949
12/08/2014 17 17.28 16.96 17 81,637
12/05/2014 16.96 17 16.81 16.91 33,038
12/04/2014 17.14 17.14 16.71 16.9 64,547
12/03/2014 16.79 17.26 16.79 17.19 86,499
12/02/2014 17.15 17.45 16.6 16.82 99,264
12/01/2014 17.26 17.71 17 17.06 95,212
11/28/2014 17.5 17.5 16.98 17.2 31,822
11/26/2014 17.44 17.57 17.34 17.5 21,790
11/25/2014 17.63 17.66 17.45 17.53 77,590
11/24/2014 17.45 17.66 17.26 17.54 86,988
11/21/2014 17.63 17.73 17.21 17.45 72,821
11/20/2014 17.43 17.51 17.1 17.38 35,703
11/19/2014 17.48 17.595 17.2 17.45 35,115
11/18/2014 17.63 17.78 17.515 17.59 32,639
11/17/2014 17.45 17.8 17.2355 17.55 54,094
11/14/2014 17.92 17.92 17.3 17.61 66,509
11/13/2014 18.51 18.51 17.55 17.84 73,930
11/12/2014 18.62 18.76 18.38 18.47 42,799
11/11/2014 18.65 18.7 18.3 18.7 48,274
11/10/2014 18.63 18.65 18.41 18.62 50,672
11/07/2014 18.5 18.73 18.37 18.5 45,168
11/06/2014 18.34 18.694 18.33 18.46 22,687
11/05/2014 18.51 18.58 18.2676 18.31 22,360
11/04/2014 18.27 18.86 18.27 18.47 68,792
11/03/2014 18.2 18.35 17.99 18.3 44,971
10/31/2014 18.04 18.23 17.96 18.19 85,830
10/30/2014 17.87 17.99 17.81 17.99 30,613
10/29/2014 18.06 18.12 17.88 18.06 90,438
10/28/2014 18 18.24 17.89 18 79,402
10/27/2014 18.17 18.195 17.79 17.98 39,589
10/24/2014 18.12 18.26 17.6601 18.16 77,155
10/23/2014 18.31 18.31 17.99 18.03 40,986
10/22/2014 18.1 18.17 17.91 18.01 26,833
10/21/2014 17.97 18.1975 17.85 18.01 58,498
10/20/2014 18.23 18.24 17.74 17.88 31,942
10/17/2014 18.15 18.4538 18.12 18.18 40,899
10/16/2014 17.38 18.185 17.38 18.06 35,563
10/15/2014 17.35 17.62 16.94 17.51 39,442
10/14/2014 17.69 17.915 17.48 17.6 51,995
10/13/2014 17.65 17.83 17.46 17.65 31,348
10/10/2014 17.86 17.89 17.36 17.57 44,242
10/09/2014 18.36 18.5 17.83 17.85 32,923
10/08/2014 17.8 18.45 17.53 18.29 45,378
10/07/2014 17.57 17.94 17.57 17.76 44,533
10/06/2014 18.14 18.3699 17.771 17.78 20,084
10/03/2014 17.97 18.225 17.9 17.97 27,718
10/02/2014 18.19 18.1911 17.73 17.96 80,913
10/01/2014 18.6 18.6 18.09 18.24 47,093
09/30/2014 18.79 18.8 18.45 18.54 53,362
09/29/2014 19.06 19.14 18.78 18.87 33,489
09/26/2014 18.83 19.09 18.7 19.06 51,874
09/25/2014 19.36 19.58 18.75 18.81 61,819
09/24/2014 19.01 19.44 18.72 19.42 54,207
09/23/2014 19 19.16 19 19.05 36,501
09/22/2014 19.31 19.41 19 19.11 32,850
09/19/2014 19.92 19.98 19.25 19.45 55,421
09/18/2014 20.04 20.245 19.68 19.81 43,848
09/17/2014 20.13 20.36 19.88 19.88 17,309
09/16/2014 19.8 20.13 19.6 20.05 46,584
09/15/2014 20 20.09 19.7 19.79 42,649
09/12/2014 20.3 20.39 20.01 20.1 30,546
09/11/2014 20.16 20.45 20.03 20.25 50,214
09/10/2014 20.35 20.35 20.02 20.18 45,203
09/09/2014 20.37 20.5 20.23 20.32 20,215
09/08/2014 20.65 20.65 20.3 20.35 13,388
09/05/2014 20.36 20.64 20.36 20.57 22,903
09/04/2014 20.51 20.75 20.3 20.47 34,431
09/03/2014 20.8 20.8 20.49 20.56 31,593
09/02/2014 20.8 20.931 20.57 20.73 18,954
08/29/2014 20.5 20.76 20.48 20.67 26,289
08/28/2014 20.59 20.86 20.48 20.65 18,686
08/27/2014 20.78 20.78 20.44 20.6 27,939
08/26/2014 20.73 20.93 20.6 20.69 20,074
08/25/2014 20.91 20.9978 20.57 20.64 20,435
08/22/2014 20.77 21.16 20.2 20.73 99,191
08/21/2014 20.53 20.95 20.4 20.73 84,930
08/20/2014 20.62 20.95 20.46 20.5 19,927
08/19/2014 20.53 20.6 20.4 20.58 43,464
08/18/2014 20.45 20.63 20.4 20.51 37,567
08/15/2014 20.47 20.61 20.39 20.5 45,936
08/14/2014 20.51 20.58 20.4 20.48 22,809
08/13/2014 20.14 20.6 20.14 20.49 53,856
08/12/2014 20.22 20.35 20.14 20.14 34,382
08/11/2014 20.24 20.53 20.11 20.2 64,550
08/08/2014 20.03 20.05 19.927 20.02 49,984
08/07/2014 20.36 20.49 20 20.03 21,430
08/06/2014 20.35 20.47 20.3 20.31 13,489
08/05/2014 20.43 20.74 20.18 20.31 25,494
08/04/2014 20.7 20.815 20.49 20.56 61,526
08/01/2014 20.51 20.85 20.28 20.53 31,793
07/31/2014 20.23 20.525 20.23 20.47 31,350
07/30/2014 20.55 20.83 20.31 20.46 26,252
07/29/2014 21.09 21.1 20.5 20.54 27,942
07/28/2014 20.84 21.25 20.84 21.21 75,292
07/25/2014 21.18 21.2 20.8501 20.89 11,364
07/24/2014 21.08 21.3 21.08 21.13 28,028
07/23/2014 21.74 21.8 21.27 21.32 22,254
07/22/2014 21.67 21.8 21.49 21.64 57,543
07/21/2014 21.25 21.61 20.98 21.57 21,927
07/18/2014 21.11 21.45 20.8301 21.22 15,227
07/17/2014 20.74 21.1 20.4 21.01 38,329
07/16/2014 21.02 21.02 20.67 20.71 33,302
07/15/2014 20.55 21.08 20.55 21.02 139,877
07/14/2014 21.04 21.2 20.458 20.56 37,104
07/11/2014 21.07 21.12 20.71 20.76 25,694
07/10/2014 21.22 21.39 20.8801 21.03 36,744
07/09/2014 21.5 21.58 21.25 21.36 18,205
07/08/2014 21.62 21.94 21.2568 21.63 63,986
07/07/2014 21.75 21.8 21.22 21.66 24,991
07/03/2014 21.4 21.74 21.32 21.7 19,883
07/02/2014 21.45 21.8 21.23 21.4 79,553
07/01/2014 21.38 21.78 21.27 21.43 59,241
06/30/2014 21.34 21.43 21.22 21.22 42,997
06/27/2014 20.95 21.48 20.94 21.25 38,901
06/26/2014 20.55 21.06 20.4 20.94 57,881
06/25/2014 20.28 20.5 20.1101 20.42 19,745
06/24/2014 20.29 20.59 20.09 20.25 35,370
06/23/2014 20.21 20.61 20.21 20.39 30,764
06/20/2014 20.38 20.41 20.1 20.31 54,364
06/19/2014 20.15 20.3597 20.1 20.27 50,172
06/18/2014 19.87 20.11 19.87 20.07 69,699
06/17/2014 20.14 20.31 19.9 19.9 58,726
06/16/2014 20.29 20.39 20.06 20.06 24,526
06/13/2014 20.52 20.6715 20.232 20.27 33,854
06/12/2014 20.75 20.96 20.53 20.55 41,999
06/11/2014 21.06 21.12 20.57 20.88 38,679
06/10/2014 21.05 21.39 21.03 21.12 11,575
06/09/2014 21.11 21.11 20.95 21.01 34,069
06/06/2014 20.97 21.09 20.81 21.08 28,397
06/05/2014 20.6 20.965 20.59 20.93 19,440
06/04/2014 21.13 21.14 20.53 20.66 32,518
06/03/2014 20.98 21.47 20.92 21 24,489
06/02/2014 20.96 21.23 20.93 20.94 21,486
05/30/2014 20.86 21.15 20.74 20.84 22,733
05/29/2014 20.95 21.15 20.55 20.83 21,383
05/28/2014 20.71 21.09 20.58 20.97 36,858
05/27/2014 20.7 21.06 20.7 20.81 34,566
05/23/2014 21.04 21.04 20.56 20.75 30,086
05/22/2014 21.82 21.92 21.35 21.63 52,403
05/21/2014 21.54 21.87 21.4601 21.82 20,878
05/20/2014 21.6 21.64 21.36 21.46 22,721
05/19/2014 21.21 21.5 20.91 21.48 78,715
05/16/2014 21.56 21.82 21.08 21.2 20,701
05/15/2014 21.5 21.8 21.03 21.51 84,959
05/14/2014 21.8 21.95 21.52 21.57 38,465
05/13/2014 21.82 22.46 21.59 22.05 54,512
05/12/2014 21.06 22 21.06 21.9 61,656
05/09/2014 20.55 20.76 20.4 20.65 33,297
05/08/2014 20.45 20.82 20.45 20.57 11,577
05/07/2014 20.63 20.7 20.23 20.43 17,242
05/06/2014 20.9 21 20.45 20.57 22,569
05/05/2014 20.18 21.16 20 20.97 73,111
05/02/2014 20.16 20.259 20.05 20.19 17,237
05/01/2014 20.12 20.26 20 20.18 14,942
*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?