Historical Stock Prices

CYNI 
$2.48
*  
0.01
0.4%
Get CYNI Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 2.48 2.51 2.44 2.48 141,001
12/18/2014 2.49 2.55 2.45 2.49 89,934
12/17/2014 2.29 2.47 2.28 2.47 140,545
12/16/2014 2.31 2.35 2.27 2.27 47,367
12/15/2014 2.32 2.34 2.2 2.3 99,580
12/12/2014 2.24 2.34 2.24 2.3 41,345
12/11/2014 2.3 2.38 2.26 2.27 78,401
12/10/2014 2.4 2.45 2.28 2.28 77,363
12/09/2014 2.17 2.42 2.15 2.38 193,925
12/08/2014 2.18 2.25 2.17 2.18 147,242
12/05/2014 2.07 2.25 2.07 2.19 289,585
12/04/2014 2.09 2.12 2.02 2.07 268,839
12/03/2014 2.43 2.44 2.05 2.07 299,945
12/02/2014 2.48 2.56 2.41 2.45 103,728
12/01/2014 2.54 2.61 2.43 2.5 204,713
11/28/2014 2.6 2.65 2.53 2.53 69,714
11/26/2014 2.61 2.67 2.53 2.61 134,754
11/25/2014 2.6 2.62 2.59 2.62 159,773
11/24/2014 2.62 2.64 2.6 2.61 90,513
11/21/2014 2.63 2.7 2.54 2.63 124,574
11/20/2014 2.65 2.65 2.51 2.58 72,044
11/19/2014 2.75 2.75 2.6 2.65 103,736
11/18/2014 2.7 2.77 2.65 2.75 79,520
11/17/2014 2.76 2.77 2.67 2.68 107,172
11/14/2014 2.72 2.8 2.67 2.75 97,789
11/13/2014 2.69 2.78 2.67 2.73 84,094
11/12/2014 2.77 2.84 2.67 2.72 82,290
11/11/2014 2.92 2.92 2.72 2.8 127,856
11/10/2014 2.78 2.9099 2.69 2.87 168,013
11/07/2014 2.79 2.8571 2.65 2.81 112,485
11/06/2014 3.09 3.164 2.75 2.79 271,533
11/05/2014 2.96 3.01 2.86 2.94 76,297
11/04/2014 3.08 3.15 2.9 2.93 180,820
11/03/2014 3.12 3.17 3.01 3.09 85,668
10/31/2014 3.11 3.2 2.99 3.15 223,227
10/30/2014 2.99 3.1 2.96 3.09 76,821
10/29/2014 2.99 3.02 2.91 2.99 41,454
10/28/2014 2.87 3 2.83 3 146,602
10/27/2014 2.93 2.97 2.85 2.87 78,029
10/24/2014 3.01 3.01 2.92 2.95 58,143
10/23/2014 2.98 3.1199 2.96 2.99 90,159
10/22/2014 3.09 3.09 2.924 2.96 88,723
10/21/2014 3.12 3.13 3.06 3.11 72,749
10/20/2014 3.14 3.158 3.07 3.11 52,042
10/17/2014 3.27 3.27 3.053 3.17 79,864
10/16/2014 3.04 3.27 3.03 3.22 87,919
10/15/2014 2.95 3.11 2.9 3.09 89,808
10/14/2014 3 3.04 2.95 2.99 101,499
10/13/2014 3.02 3.07 2.943 2.98 97,865
10/10/2014 2.98 3.1 2.9 3.05 256,398
10/09/2014 3.1 3.1 3 3.02 161,689
10/08/2014 3.06 3.12 2.85 3.11 274,182
10/07/2014 3.1 3.1 3.05 3.08 130,460
10/06/2014 3.2 3.22 3.05 3.14 115,872
10/03/2014 3.4 3.4 3.153 3.22 126,376
10/02/2014 3.12 3.38 3.1 3.34 150,545
10/01/2014 3.12 3.1352 3.05 3.11 111,033
09/30/2014 3.17 3.17 3.08 3.12 110,797
09/29/2014 3.05 3.23 3 3.18 139,138
09/26/2014 3.08 3.18 3.06 3.08 86,054
09/25/2014 3.2 3.25 3.055 3.06 203,932
09/24/2014 3.28 3.38 3.2 3.24 172,838
09/23/2014 3.27 3.32 3.27 3.28 126,004
09/22/2014 3.39 3.4 3.2 3.3 227,288
09/19/2014 3.54 3.565 3.36 3.4 402,094
09/18/2014 3.65 3.67 3.53 3.54 156,709
09/17/2014 3.65 3.71 3.59 3.66 98,489
09/16/2014 3.62 3.68 3.53 3.66 93,450
09/15/2014 3.64 3.68 3.53 3.65 220,843
09/12/2014 3.66 3.698 3.61 3.63 116,072
09/11/2014 3.66 3.68 3.63 3.64 84,076
09/10/2014 3.62 3.66 3.57 3.65 67,799
09/09/2014 3.68 3.72 3.58 3.63 121,791
09/08/2014 3.58 3.71 3.58 3.69 81,148
09/05/2014 3.61 3.65 3.57 3.58 77,216
09/04/2014 3.7 3.77 3.61 3.63 85,725
09/03/2014 3.74 3.78 3.65 3.68 108,529
09/02/2014 3.79 3.86 3.69 3.72 124,486
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
05/28/2014 3.97 3.97 3.77 3.88 60,515
05/27/2014 3.92 3.94 3.68 3.83 239,455
05/23/2014 3.9 4 3.85 3.92 162,962
05/22/2014 3.53 3.89 3.53 3.77 176,100
05/21/2014 3.52 3.58 3.44 3.51 122,490
05/20/2014 3.35 3.56 3.35 3.49 126,683
05/19/2014 3.42 3.55 3.291 3.35 207,147
05/16/2014 3.47 3.52 3.4 3.41 64,068
05/15/2014 3.42 3.57 3.355 3.48 159,542
05/14/2014 3.38 3.5 3.37 3.43 171,111
05/13/2014 3.34 3.48 3.26 3.4 180,282
05/12/2014 3.21 3.4 3.21 3.35 170,810
05/09/2014 3.45 3.55 3.18 3.21 522,522
05/08/2014 3.6 3.64 3.4401 3.5 559,998
05/07/2014 4.01 4.12 3.4 3.6 1,353,877
05/06/2014 4.26 4.51 4.16 4.2 282,104
05/05/2014 4.17 4.37 4.12 4.32 161,080
05/02/2014 4.2 4.276 4.16 4.18 114,093
05/01/2014 4.2 4.25 4.08 4.19 113,443
04/30/2014 4.22 4.26 4.07 4.18 156,329
04/29/2014 4.3 4.32 4.15 4.24 87,936
04/28/2014 4.32 4.36 4.2 4.3 79,581
04/25/2014 4.44 4.4628 4.2 4.28 176,547
04/24/2014 4.5 4.64 4.4 4.45 153,602
04/23/2014 4.42 4.55 4.35 4.45 155,343
04/22/2014 4.37 4.49 4.34 4.45 133,178
04/21/2014 4.26 4.47 4.23 4.38 190,807
04/17/2014 4.09 4.29 4.09 4.21 152,914
04/16/2014 4.1 4.15 3.91 4.13 249,028
04/15/2014 4.21 4.22 3.8 4.09 572,514
04/14/2014 4.39 4.47 4.17 4.21 234,957
04/11/2014 4.41 4.46 4.26 4.37 292,093
04/10/2014 4.74 4.74 4.37 4.43 326,973
04/09/2014 4.71 4.71 4.6 4.69 158,202
04/08/2014 4.49 4.64 4.45 4.55 157,515
04/07/2014 4.36 4.54 4.33 4.47 215,516
04/04/2014 4.56 4.56 4.41 4.42 260,623
04/03/2014 4.42 4.595 4.42 4.52 355,984
04/02/2014 4.35 4.49 4.301 4.42 452,121
04/01/2014 4.38 4.38 4.19 4.31 214,150
03/31/2014 4.2 4.31 4.2 4.27 174,101
03/28/2014 4.16 4.34 4.13 4.22 169,168
03/27/2014 4.19 4.35 4.08 4.13 344,626
03/26/2014 4.22 4.43 4.11 4.2 765,108
03/25/2014 4.13 4.15 3.99 4.01 233,266
03/24/2014 4.2 4.2 4.05 4.09 601,534
03/21/2014 4.22 4.22 4.13 4.17 306,288
03/20/2014 4.04 4.25 4.04 4.18 296,793
03/19/2014 4.07 4.2 4 4.1 647,378
03/18/2014 3.93 4.08 3.91 4.05 324,933
03/17/2014 3.95 4.25 3.85 3.91 795,329
03/14/2014 3.8 3.95 3.66 3.92 361,873
03/13/2014 3.95 3.97 3.7 3.8 295,527
03/12/2014 3.71 4.05 3.71 3.92 720,197
03/11/2014 3.79 3.84 3.73 3.73 296,412
03/10/2014 3.81 3.94 3.7201 3.77 282,751
03/07/2014 4.06 4.08 3.73 3.79 600,420
03/06/2014 3.4 4 3.4 3.98 1,999,263
03/05/2014 3.34 3.4 3.26 3.32 289,024
03/04/2014 3.25 3.4 3.23 3.32 484,040
03/03/2014 3.36 3.37 3.23 3.27 311,524
02/28/2014 3.47 3.49 3.3 3.36 216,630
02/27/2014 3.25 3.5 3.2 3.46 756,058
02/26/2014 3.25 3.39 3.19 3.24 310,218
02/25/2014 3.36 3.41 3.25 3.25 266,628
02/24/2014 3.44 3.44 3.3 3.37 217,786
02/21/2014 3.45 3.54 3.37 3.39 408,825
02/20/2014 3.44 3.48 3.4 3.42 321,935
02/19/2014 3.49 3.53 3.45 3.46 154,514
02/18/2014 3.51 3.52 3.46 3.49 239,749
02/14/2014 3.5 3.55 3.46 3.48 202,935
02/13/2014 3.48 3.56 3.42 3.5 300,085
02/12/2014 3.78 3.7801 3.45 3.5 869,999
02/11/2014 3.83 3.88 3.722 3.73 332,954
02/10/2014 3.75 3.88 3.6 3.81 386,497
02/07/2014 3.68 3.77 3.67 3.69 176,396
02/06/2014 3.71 3.76 3.61 3.66 225,496
02/05/2014 3.6 3.79 3.6 3.68 201,459
02/04/2014 3.6 3.6799 3.58 3.58 116,718
02/03/2014 3.77 3.79 3.59 3.6 282,236
01/31/2014 3.72 3.93 3.71 3.79 246,878
01/30/2014 3.74 3.76 3.71 3.74 124,897
01/29/2014 3.76 3.78 3.7 3.71 81,348
01/28/2014 3.81 3.87 3.7 3.8 326,614
01/27/2014 3.84 3.91 3.74 3.82 230,994
01/24/2014 3.92 3.92 3.78 3.85 300,079
01/23/2014 3.82 3.98 3.81 3.92 475,118
01/22/2014 3.8 3.86 3.76 3.84 219,445
01/21/2014 3.72 3.85 3.72 3.84 307,178
01/17/2014 3.78 3.79 3.685 3.72 268,112
01/16/2014 3.89 3.91 3.72 3.76 422,848
01/15/2014 3.8 3.91 3.73 3.89 473,153
01/14/2014 3.77 3.8 3.71 3.75 665,806
01/13/2014 3.56 3.71 3.55 3.67 817,793
01/10/2014 3.53 3.56 3.48 3.56 560,512
01/09/2014 3.59 3.6 3.4 3.5 1,245,685
01/08/2014 3.72 3.72 3.46 3.5 1,511,704
01/07/2014 3.97 4.05 3.6 3.63 3,833,541
01/06/2014 5.27 5.29 5.14 5.17 289,458
01/03/2014 5.26 5.34 5.1 5.29 422,775
01/02/2014 5.33 5.34 5.08 5.22 585,452
12/31/2013 5.3 5.37 5.06 5.29 721,342
12/30/2013 5.12 5.38 5.04 5.28 761,798
12/27/2013 4.91 5.1 4.7 5.04 543,210
12/26/2013 4.73 4.9 4.65 4.7 325,719
12/24/2013 4.49 4.72 4.37 4.65 305,937
12/23/2013 4.38 4.52 4.3 4.35 611,279
12/20/2013 4.2 4.43 4.2 4.31 367,139
12/19/2013 4.23 4.27 4.14 4.19 299,966
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?