Historical Stock Prices

CYNI 
$3.77
*  
0.07
1.89%
Get CYNI Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 3.69 3.77 3.64 3.77 110,128
08/28/2014 3.69 3.72 3.66 3.7 91,826
08/27/2014 3.82 3.82 3.69 3.7 66,674
08/26/2014 3.72 3.83 3.72 3.79 144,864
08/25/2014 3.61 3.75 3.6 3.73 141,341
08/22/2014 3.5 3.57 3.43 3.57 191,241
08/21/2014 3.57 3.59 3.45 3.51 128,473
08/20/2014 3.69 3.71 3.54 3.56 78,894
08/19/2014 3.75 3.77 3.67 3.69 70,327
08/18/2014 3.73 3.75 3.65 3.74 217,448
08/15/2014 3.73 3.75 3.58 3.62 133,765
08/14/2014 3.74 3.76 3.69 3.7 66,478
08/13/2014 3.75 3.75 3.72 3.75 100,195
08/12/2014 3.75 3.89 3.72 3.74 119,434
08/11/2014 3.59 3.75 3.51 3.75 195,054
08/08/2014 3.65 3.67 3.585 3.65 133,027
08/07/2014 3.68 3.78 3.63 3.64 149,569
08/06/2014 3.74 3.74 3.67 3.68 150,915
08/05/2014 3.74 3.77 3.704 3.76 204,694
08/04/2014 3.86 3.86 3.75 3.79 144,193
08/01/2014 3.87 3.95 3.82 3.83 263,008
07/31/2014 3.85 3.95 3.83 3.85 213,260
07/30/2014 3.99 4.03 3.87 3.89 60,711
07/29/2014 3.91 4.22 3.91 3.95 125,766
07/28/2014 3.86 3.915 3.835 3.86 59,893
07/25/2014 3.84 3.97 3.83 3.86 121,818
07/24/2014 3.87 3.917 3.83 3.86 67,986
07/23/2014 3.96 3.96 3.84 3.86 63,770
07/22/2014 3.85 4.04 3.83 3.97 73,521
07/21/2014 3.84 3.87 3.74 3.82 53,657
07/18/2014 3.72 3.9 3.71 3.86 69,393
07/17/2014 3.85 3.96 3.73 3.74 98,889
07/16/2014 3.85 3.95 3.79 3.88 112,971
07/15/2014 4.02 4.06 3.82 3.83 92,571
07/14/2014 4.02 4.1 4 4.04 68,713
07/11/2014 4.02 4.05 4 4.02 52,213
07/10/2014 4 4.19 3.99 4.01 98,849
07/09/2014 4.11 4.11 4 4.07 75,054
07/08/2014 4.15 4.15 4 4.11 202,594
07/07/2014 4.3 4.31 4.14 4.15 103,443
07/03/2014 4.32 4.37 4.3 4.35 61,192
07/02/2014 4.21 4.43 4.19 4.3 148,062
07/01/2014 4.05 4.25 4.03 4.23 217,146
06/30/2014 3.97 4.08 3.905 4.03 129,191
06/27/2014 3.97 4.12 3.92 3.96 1,557,700
06/26/2014 4.01 4.01 3.9 3.99 90,257
06/25/2014 3.97 4.29 3.93 4 529,629
06/24/2014 4.09 4.19 3.95 4 161,267
06/23/2014 4.08 4.17 3.99 4.08 136,094
06/20/2014 4.04 4.12 3.92 4.08 188,503
06/19/2014 4.22 4.225 3.9 4.04 243,771
06/18/2014 4.12 4.2 4.07 4.19 468,228
06/17/2014 4.11 4.179 4.04 4.14 163,394
06/16/2014 3.81 4.19 3.81 4.14 411,647
06/13/2014 3.89 3.89 3.8246 3.85 91,809
06/12/2014 3.92 3.92 3.82 3.87 100,762
06/11/2014 4 4 3.9 3.91 59,567
06/10/2014 4.05 4.1 3.99 4.02 156,689
06/09/2014 3.98 4.15 3.901 4.1 239,748
06/06/2014 3.89 4.15 3.83 3.96 257,303
06/05/2014 3.8 3.92 3.76 3.83 117,992
06/04/2014 3.61 3.795 3.6 3.76 77,199
06/03/2014 3.54 3.69 3.5 3.64 96,066
06/02/2014 3.73 3.73 3.5 3.56 130,714
05/30/2014 3.82 3.8304 3.68 3.71 161,763
05/29/2014 3.87 4 3.76 3.84 66,269
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?