Historical Stock Prices

CYNI 
$4.13
*  
0.02
0.48%
Get CYNI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CYNI now
Exchange: NYSE
Industry: Technology
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 24-JAN-2015 TO 24-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.
04/24/2015 4.13 4.17 4.12 4.13 19,871
04/23/2015 4.13 4.19 4.04 4.15 25,239
04/22/2015 4.14 4.21 4.14 4.16 53,177
04/21/2015 4.16 4.18 4.14 4.15 17,692
04/20/2015 4.16 4.18 4.08 4.17 44,670
04/17/2015 4.11 4.21 4 4.15 105,341
04/16/2015 4.16 4.26 4.15 4.15 71,186
04/15/2015 4.21 4.24 4.16 4.2 52,555
04/14/2015 4.17 4.21 4.16 4.18 19,441
04/13/2015 4.25 4.25 4.13 4.17 49,994
04/10/2015 4.24 4.24 4.11 4.2 23,746
04/09/2015 4.23 4.39 4.17 4.21 34,465
04/08/2015 4.16 4.3 4.14 4.25 95,726
04/07/2015 4.21 4.4 4.17 4.19 93,672
04/06/2015 4.26 4.35 4.18 4.24 182,249
04/02/2015 4.03 4.31 4 4.25 278,933
04/01/2015 3.96 4.04 3.96 4.01 55,715
03/31/2015 3.94 4.04 3.9 3.99 48,808
03/30/2015 3.94 4 3.9 3.99 28,967
03/27/2015 3.94 4.03 3.83 3.94 68,280
03/26/2015 3.95 4.05 3.92 3.95 23,509
03/25/2015 4.1 4.125 3.93 3.95 46,904
03/24/2015 4.15 4.25 4.09 4.1 71,398
03/23/2015 4.12 4.2 4.03 4.14 124,264
03/20/2015 3.96 4.11 3.93 4.1 219,252
03/19/2015 3.98 4.03 3.94 3.96 24,021
03/18/2015 3.86 4.05 3.85 3.99 93,870
03/17/2015 3.86 3.97 3.75 3.87 112,251
03/16/2015 4.04 4.05 3.87 3.89 51,796
03/13/2015 4 4.1 3.98 3.99 103,453
03/12/2015 4 4.18 3.86 4.01 216,079
03/11/2015 3.78 3.93 3.76 3.88 50,264
03/10/2015 3.85 3.9 3.72 3.78 74,846
03/09/2015 3.9 3.97 3.85 3.89 83,684
03/06/2015 3.8 3.98 3.8 3.9 123,437
03/05/2015 3.88 3.98 3.79 3.86 66,104
03/04/2015 3.88 3.93 3.83 3.91 42,471
03/03/2015 4 4.08 3.89 3.9 92,848
03/02/2015 3.78 4 3.77 3.99 191,229
02/27/2015 3.77 3.87 3.75 3.77 70,589
02/26/2015 3.79 3.81 3.72 3.79 82,286
02/25/2015 3.7 3.834 3.7 3.78 144,365
02/24/2015 3.76 3.89 3.72 3.73 56,518
02/23/2015 3.83 3.89 3.74 3.77 61,512
02/20/2015 3.88 3.88 3.625 3.85 210,641
02/19/2015 4.25 4.296 3.79 3.89 441,000
02/18/2015 3.9 4.02 3.67 3.82 218,531
02/17/2015 3.94 3.9699 3.85 3.91 69,108
02/13/2015 3.8 3.96 3.76 3.93 124,443
02/12/2015 3.74 3.91 3.71 3.79 201,777
02/11/2015 3.63 3.75 3.53 3.71 84,183
02/10/2015 3.65 3.71 3.495 3.63 64,377
02/09/2015 3.71 3.78 3.59 3.61 124,299
02/06/2015 3.28 3.78 3.26 3.75 265,958
02/05/2015 3.23 3.41 3.21 3.26 99,966
02/04/2015 3.33 3.45 3.21 3.23 109,583
02/03/2015 3.01 3.5 3.01 3.37 205,608
02/02/2015 2.87 3.05 2.85 2.97 94,963
01/30/2015 2.81 2.94 2.81 2.91 63,927
01/29/2015 2.78 2.86 2.75 2.85 39,053
01/28/2015 2.87 2.87 2.79 2.79 53,316
01/27/2015 2.87 2.9 2.806 2.85 69,241
01/26/2015 2.87 2.92 2.75 2.89 110,337
*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?