Cytec Industries Inc. Historical Stock Prices

CYT 
$54.14
*  
1.08
2.04%
Get CYT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading CYT now
Exchange: NYSE
Industry: Basic Industries
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 30-DEC-2014 TO 30-MAR-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  53.45  54.28  53.16  54.14 280,901
03/30/2015 53.4 54.28 53.16 54.14 281,088
03/27/2015 53.17 53.31 52.98 53.06 314,497
03/26/2015 52.93 53.26 52.61 53.2 377,372
03/25/2015 53.45 53.69 52.94 53.07 468,327
03/24/2015 53.54 53.54 52.98 52.99 306,630
03/23/2015 52.99 53.95 52.83 53.65 548,186
03/20/2015 52.96 53.24 52.6 53.11 523,994
03/19/2015 52.37 53.05 52 52.7 618,983
03/18/2015 50.75 51.79 50.644 51.72 476,413
03/17/2015 51.43 51.65 50.82 51.02 305,462
03/16/2015 51.48 51.9 51.358 51.67 199,932
03/13/2015 51.77 52.19 51.11 51.45 175,154
03/12/2015 51.8 52.17 51.42 51.97 292,835
03/11/2015 51.28 51.82 50.89 51.42 461,211
03/10/2015 52.3 52.36 50.77 51.3 552,156
03/09/2015 52.06 52.98 51.67 52.87 499,814
03/06/2015 51.94 52.43 51.465 51.89 414,244
03/05/2015 52.22 52.36 51.82 52.1 222,001
03/04/2015 52.27 52.69 52.01 52.19 349,401
03/03/2015 53.2 53.25 52.32 52.51 194,062
03/02/2015 52.4 53.45 51.921 53.44 295,593
02/27/2015 52.89 53.21 52.5 52.53 254,438
02/26/2015 52.77 53.04 52.39 52.88 287,561
02/25/2015 52.99 53.2 52.74 52.87 370,809
02/24/2015 53.46 53.68 53.02 53.04 310,532
02/23/2015 53.56 53.68 53.13 53.35 412,740
02/20/2015 53.4 53.92 52.83 53.7 481,421
02/19/2015 52.55 53.68 52.55 53.49 406,936
02/18/2015 52.58 52.98 52.5 52.92 397,960
02/17/2015 52.68 53.21 52.38 52.81 686,563
02/13/2015 52.54 52.99 52.385 52.84 265,949
02/12/2015 52.16 52.63 51.9 52.44 532,797
02/11/2015 51.67 51.96 51.28 51.8 397,853
02/10/2015 51.78 51.96 51.22 51.83 295,520
02/09/2015 51.42 51.83 51.27 51.61 531,789
02/06/2015 51.77 51.86 51.325 51.49 702,270
02/05/2015 51.39 51.86 51 51.45 835,922
02/04/2015 50.07 51.23 49.78 50.83 898,736
02/03/2015 49.32 50.41 49.2 50.38 895,866
02/02/2015 48.25 48.41 47.7 48.19 831,561
01/30/2015 47.07 48.31 46.65 47.99 1,155,478
01/29/2015 45.14 47.41 45.09 47.4 1,594,818
01/28/2015 45.39 45.76 44.12 44.86 1,561,488
01/27/2015 43.92 44.46 43.41 44 1,050,903
01/26/2015 43.86 44.54 43.56 44.54 502,151
01/23/2015 44.68 44.87 43.91 43.96 418,925
01/22/2015 44.14 44.99 43.86 44.81 289,275
01/21/2015 43.42 44.24 43.12 43.96 514,898
01/20/2015 43.42 43.61 42.93 43.45 331,930
01/16/2015 42.98 43.28 42.5 43.16 1,018,376
01/15/2015 44.56 44.7 42.93 42.99 687,444
01/14/2015 44 44.59 43.73 44.43 242,416
01/13/2015 44.99 45.525 44.29 44.75 344,648
01/12/2015 45.1 45.1 44.35 44.71 313,671
01/09/2015 45.57 45.57 44.74 45.04 264,757
01/08/2015 45.56 45.75 45.25 45.5 643,736
01/07/2015 44.9 45.24 44.46 45.08 577,686
01/06/2015 45.11 45.36 44.48 44.55 568,238
01/05/2015 45.95 45.95 44.93 45.12 511,431
01/02/2015 46.37 46.52 45.81 46.25 276,002
12/31/2014 46.71 46.93 46.12 46.17 599,209
12/30/2014 46.7 46.98 46.57 46.67 257,673
*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?