Historical Stock Prices

CYNI 
$5.04
*  
0.02
0.4%
Get CYNI Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 5 5.1 4.98 5.04 420,327
05/21/2015 5 5.04 4.95 5.02 431,136
05/20/2015 4.95 5.05 4.92 4.98 524,772
05/19/2015 4.89 4.99 4.87 4.97 491,198
05/18/2015 4.82 4.93 4.79 4.92 800,387
05/15/2015 4.77 4.85 4.75 4.85 1,581,213
05/14/2015 4.75 4.82 4.71 4.8 1,279,630
05/13/2015 4.74 4.76 4.72 4.73 1,073,450
05/12/2015 4.74 4.78 4.65 4.73 1,360,053
05/11/2015 4.75 4.8 4.72 4.75 1,612,312
05/08/2015 4.62 4.76 4.62 4.75 4,720,048
05/07/2015 4.53 4.64 4.51 4.62 2,609,964
05/06/2015 4.56 4.56 4.45 4.55 1,265,842
05/05/2015 4.65 4.66 4.52 4.53 2,617,182
05/04/2015 4.57 4.75 4.57 4.62 15,410,310
05/01/2015 3.72 3.76 3.62 3.65 78,029
04/30/2015 3.85 3.9 3.715 3.73 155,083
04/29/2015 4.01 4.09 3.86 3.9 157,626
04/28/2015 4.04 4.09 4 4.03 30,608
04/27/2015 4.11 4.15 4.01 4.02 58,616
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
01/23/2015 3.02 3.02 2.854 2.88 63,436
01/22/2015 3.02 3.02 2.92 3 102,682
01/21/2015 2.92 3.09 2.92 3.01 145,455
01/20/2015 3.01 3.03 2.93 2.94 69,478
01/16/2015 2.88 3.03 2.83 3 151,047
01/15/2015 3.1 3.1 2.89 2.89 107,720
01/14/2015 3.02 3.07 3 3.02 73,331
01/13/2015 3.13 3.153 2.98 3.04 76,639
01/12/2015 3.16 3.17 3 3.11 91,536
01/09/2015 3.2 3.25 3.1 3.14 53,405
01/08/2015 3.18 3.27 3 3.22 294,865
01/07/2015 3.31 3.36 3 3.26 777,177
01/06/2015 2.46 2.5768 2.27 2.55 145,184
01/05/2015 2.54 2.54 2.36 2.45 114,543
01/02/2015 2.52 2.56 2.48 2.56 35,496
12/31/2014 2.43 2.57 2.43 2.5 91,006
12/30/2014 2.48 2.58 2.42 2.43 128,381
12/29/2014 2.54 2.55 2.4699 2.5 115,779
12/26/2014 2.58 2.6 2.54 2.55 48,785
12/24/2014 2.53 2.5701 2.53 2.57 18,567
12/23/2014 2.56 2.59 2.52 2.53 38,597
12/22/2014 2.47 2.58 2.43 2.53 120,240
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
*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?