CYNO

Cynosure, Inc. Historical Stock Prices

$31.67
*  
0.18
0.57%
Get CYNO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading CYNO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    CYNO Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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.
16:00  31.43  32.0592  31.17  31.67 206,078
08/31/2015 31.43 32.0592 31.17 31.64 214,423
08/28/2015 31.36 31.96 31.03 31.49 186,292
08/27/2015 32.98 32.98 30.37 31.41 512,367
08/26/2015 32 32.78 31.36 32.51 216,395
08/25/2015 31.69 32.03 30.62 31.27 239,771
08/24/2015 30.42 32.01 29 30.81 316,184
08/21/2015 31.86 32.57 31.55 31.99 336,318
08/20/2015 33.89 33.89 32.45 32.51 265,637
08/19/2015 33.95 34.53 33.3861 33.92 159,679
08/18/2015 34.44 35.13 34.05 34.15 140,486
08/17/2015 34.27 34.62 33.83 34.42 183,913
08/14/2015 34.39 34.95 33.84 34.48 181,032
08/13/2015 36 36.18 33.8701 34.39 538,489
08/12/2015 37.43 37.55 35.74 36.34 286,815
08/11/2015 38.74 38.92 37.11 37.685 200,988
08/10/2015 38.32 39.64 38.215 39.01 184,918
08/07/2015 38.57 39.27 37.33 38.11 175,730
08/06/2015 39.67 39.89 38.57 38.73 269,927
08/05/2015 39.26 39.77 39.114 39.67 167,758
08/04/2015 39.04 39.39 38.98 39.08 171,160
08/03/2015 38.77 39.72 38.5 38.92 145,723
07/31/2015 38.78 39.46 38.47 38.8 204,590
07/30/2015 38.24 39.49 37.99 38.8 186,388
07/29/2015 39.28 39.547 38.06 38.42 428,503
07/28/2015 40.59 40.846 36.32 39.37 606,083
07/27/2015 40.36 41.45 40.07 41.21 294,391
07/24/2015 41.48 41.52 40.37 40.52 243,416
07/23/2015 42.27 42.97 41.35 41.57 269,459
07/22/2015 41.2 42.27 41.2 42.12 234,917
07/21/2015 41.25 41.88 41.25 41.42 166,038
07/20/2015 41.13 41.27 40.57 41.24 152,845
07/17/2015 40.87 41.24 40.51 41.1 117,902
07/16/2015 40.16 40.93 39.91 40.8 166,433
07/15/2015 40.67 40.67 39.82 39.85 178,623
07/14/2015 39.69 41.14 39.69 40.73 209,131
07/13/2015 39.81 40.3552 38.97 39.76 135,607
07/10/2015 39.22 40.18 38.774 39.65 180,449
07/09/2015 39.02 39.2 38.15 38.82 293,373
07/08/2015 38.99 39.53 38.3 38.78 310,900
07/07/2015 38 39.77 37.8801 39.41 319,794
07/06/2015 37 37.48 36.79 37.33 113,236
07/02/2015 37.49 38.19 37.16 37.29 123,011
07/01/2015 38.97 38.97 36.85 37.4 227,696
06/30/2015 38.8 39.57 38.13 38.58 267,836
06/29/2015 38.97 39.69 38.44 38.51 232,518
06/26/2015 40.07 40.52 38.57 39.22 683,040
06/25/2015 38.55 39.9 38.42 39.86 282,517
06/24/2015 38.01 38.5 38.01 38.26 155,761
06/23/2015 38.11 38.81 37.872 38.01 182,225
06/22/2015 37.29 38.5348 37.29 38.18 203,577
06/19/2015 37.65 38 36.92 37.24 326,367
06/18/2015 36.81 37.77 36.64 37.53 256,572
06/17/2015 36.57 36.93 36.26 36.53 112,335
06/16/2015 36.32 36.87 35.73 36.59 90,565
06/15/2015 35.91 36.55 35.424 36.41 168,556
06/12/2015 36.67 36.68 36.2 36.24 121,227
06/11/2015 37.31 37.54 36.345 36.65 200,244
06/10/2015 37.52 37.94 37.22 37.32 217,006
06/09/2015 36.39 37.5 36.15 37.46 255,831
06/08/2015 36.08 36.78 36.08 36.38 169,607
06/05/2015 35.47 36.47 34.9101 36.26 114,473
06/04/2015 36.18 36.239 35.36 35.43 121,188
06/03/2015 36.41 36.87 36.22 36.3 137,313
06/02/2015 36.55 37.17 36.27 36.38 196,768
06/01/2015 35.94 37.17 35.48 36.73 342,410
*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?