Quantcast
CY

Historical Stock Prices

$22.28
*  
0.10
0.45%
Get CY Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading CY now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 22.39 22.41 22.28 22.28 5,099,119
07/18/2019 22.35 22.39 22.31 22.38 5,165,222
07/17/2019 22.44 22.45 22.29 22.3 6,459,356
07/16/2019 22.46 22.495 22.405 22.42 9,274,329
07/15/2019 22.45 22.51 22.41 22.42 5,721,429
07/12/2019 22.46 22.5 22.425 22.49 7,005,709
07/11/2019 22.43 22.48 22.355 22.44 5,101,968
07/10/2019 22.35 22.45 22.34 22.35 6,635,352
07/09/2019 22.28 22.36 22.265 22.35 5,195,745
07/08/2019 22.3 22.34 22.27 22.31 4,964,435
07/05/2019 22.3 22.375 22.25 22.31 3,437,331
07/03/2019 22.3 22.395 22.27 22.34 8,012,881
07/02/2019 22.3 22.34 22.25 22.27 11,627,640
07/01/2019 22.47 22.48 22.24 22.32 10,542,430
06/28/2019 22.25 22.3 22.23 22.24 11,917,500
06/27/2019 22.27 22.31 22.13 22.21 8,323,650
06/26/2019 22.19 22.33 22.18 22.28 7,540,110
06/25/2019 22.22 22.28 22.17 22.17 5,579,743
06/24/2019 22.2 22.3 22.2 22.22 5,297,962
06/21/2019 22.3 22.34 22.17 22.17 16,595,730
06/20/2019 22.28 22.35 22.28 22.3 9,624,649
06/19/2019 22.2 22.29 22.16 22.26 8,831,286
06/18/2019 22.06 22.23 22.06 22.18 14,127,980
06/17/2019 22.07 22.11 22 22.03 9,218,183
06/14/2019 22.1 22.15 22.03 22.06 11,400,300
06/13/2019 22.15 22.2 22.11 22.15 9,396,425
06/12/2019 22.15 22.2 22.12 22.14 9,367,568
06/11/2019 22.17 22.23 22.08 22.12 12,264,250
06/10/2019 22.13 22.215 21.99 22.2 11,894,450
06/07/2019 22.17 22.22 22.11 22.12 10,242,300
06/06/2019 22.15 22.24 22.11 22.16 17,396,760
06/05/2019 22.2 22.27 22.1 22.11 19,655,590
06/04/2019 22.13 22.32 22.06 22.2 37,833,330
06/03/2019 22.39 22.4289 21.86 22.07 97,225,170
05/31/2019 17.51 18.14 17.47 17.82 10,757,610
05/30/2019 17.36 18.08 17.31 17.89 17,086,600
05/29/2019 15.35 17.65 15.2801 17.25 24,275,350
05/28/2019 15.55 15.6 15.16 15.4 4,021,004
05/24/2019 15.6 15.8 15.45 15.47 3,876,277
05/23/2019 15.14 15.56 15.1 15.5 7,836,963
05/22/2019 15.2 15.505 15.2 15.41 2,807,716
05/21/2019 15.31 15.54 15.265 15.41 4,567,699
05/20/2019 15.29 15.385 14.93 15.06 6,314,942
05/17/2019 15.71 15.98 15.52 15.55 4,181,225
05/16/2019 16 16.02 15.68 15.94 5,273,389
05/15/2019 15.74 16.17 15.69 16.08 3,309,646
05/14/2019 15.57 15.97 15.51 15.9 4,946,313
05/13/2019 15.89 15.94 15.26 15.36 6,587,908
05/10/2019 16.4 16.5 16.035 16.31 5,083,420
05/09/2019 16.47 16.635 16.09 16.57 4,876,057
05/08/2019 16.72 16.995 16.69 16.7 3,492,585
05/07/2019 16.98 17.135 16.68 16.89 3,688,678
05/06/2019 16.93 17.25 16.76 17.13 4,811,504
05/03/2019 17.11 17.595 17.06 17.57 4,477,135
05/02/2019 16.89 17.24 16.81 17.11 4,196,729
05/01/2019 17.29 17.4 16.92 16.93 4,011,873
04/30/2019 17.16 17.36 17 17.18 5,559,013
04/29/2019 17.3 17.41 16.98 17.17 6,001,871
04/26/2019 16.62 17.36 16.32 17.3 12,061,560
04/25/2019 16.53 16.55 16.1 16.18 5,999,002
04/24/2019 16.3 16.78 16.27 16.58 5,520,579
04/23/2019 16.11 16.36 16.07 16.24 3,299,516
04/22/2019 16.29 16.29 16.135 16.15 1,812,964
*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?



Smart Portfolio