Quantcast
CYAN

Historical Stock Prices

$3.43
*  
0.18
4.99%
Get CYAN Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading CYAN now
Exchange:NASDAQ
Industry: Consumer Durables
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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 3.61 3.61 3.43 3.43 2,111
12/13/2018 3.61 3.61 3.61 3.61 114
12/12/2018 3.57 3.72 3.56 3.7 7,723
12/11/2018 3.7 3.7 3.56 3.56 2,646
12/10/2018 3.77 3.77 3.43 3.447 1,032
12/07/2018 3.75 3.75 3.625 3.65 7,979
12/06/2018 3.57 3.57 3.56 3.57 1,979
12/04/2018 3.7 3.7 3.7 3.7 636
12/03/2018 3.61 3.65 3.61 3.65 940
11/30/2018 3.65 3.7 3.375 3.65 4,772
11/29/2018 3.36 3.64 3.36 3.5013 1,372
11/28/2018 3.25 3.68 3.25 3.68 993
11/27/2018 3.589 3.589 3.401 3.401 2,361
11/26/2018 3.39 3.5 3.39 3.5 2,787
11/23/2018 3.45 3.45 3.45 3.45 00
11/21/2018 3.45 3.45 3.45 3.45 00
11/20/2018 3.64 3.7 3.45 3.45 963
11/19/2018 3.4 3.5 3.4 3.5 400
11/16/2018 3.5335 3.56 3.34 3.54 10,579
11/15/2018 3.371 3.371 3.32 3.3233 1,508
11/14/2018 3.57 3.57 3.57 3.57 00
11/13/2018 3.54 3.57 3.54 3.57 466
11/12/2018 3.5 3.5 3.5 3.5 316
11/09/2018 3.4055 3.4055 3.4055 3.4055 00
11/08/2018 3.4 3.55 3.4 3.4055 4,517
11/07/2018 3.4 3.59 3.4 3.59 594
11/06/2018 3.65 3.65 3.35 3.35 4,127
11/05/2018 3.25 3.5 3.25 3.5 2,626
11/02/2018 3.5 3.5 3.25 3.25 485
11/01/2018 3.39 3.39 3.25 3.25 898
10/31/2018 3.35 3.35 3.25 3.27 5,988
10/30/2018 3.27 3.3285 3.27 3.3285 2,395
10/29/2018 3.44 3.45 3.26 3.27 6,610
10/26/2018 3.26 3.26 3.26 3.26 1,209
10/25/2018 3.25 3.53 3.25 3.27 3,684
10/24/2018 3.16 3.43 3.08 3.08 15,162
10/23/2018 3.22 3.4818 3.2 3.2 18,921
10/22/2018 3.25 3.25 3.22 3.22 3,252
10/19/2018 3.28 3.34 3.25 3.25 4,010
10/18/2018 3.35 3.37 3.25 3.34 3,670
10/17/2018 3.3699 3.3699 3.25 3.25 4,350
10/16/2018 3.37 3.37 3.25 3.25 4,681
10/15/2018 3.25 3.3537 3.25 3.26 3,998
10/12/2018 3.2763 3.3699 3.25 3.3699 4,458
10/11/2018 3.5337 3.5337 3.53 3.53 1,479
10/10/2018 3.29 3.29 3.29 3.29 575
10/09/2018 3.28 3.31 3.25 3.28 4,541
10/08/2018 3.4206 3.4206 3.4206 3.4206 406
10/05/2018 3.35 3.35 3.35 3.35 00
10/04/2018 3.2868 3.37 3.2868 3.35 3,745
10/03/2018 3.34 3.34 3.274 3.274 3,132
10/02/2018 3.3935 3.3935 3.3935 3.3935 00
10/01/2018 3.3 3.4 3.3 3.3935 5,554
09/28/2018 3.484 3.484 3.35 3.35 662
09/27/2018 3.55 3.55 3.3915 3.3915 1,275
09/26/2018 3.42 3.42 3.42 3.42 546
09/25/2018 3.4832 3.4832 3.35 3.35 3,323
09/24/2018 3.54 3.54 3.54 3.54 00
09/21/2018 3.7 3.7 3.54 3.54 3,462
09/20/2018 3.45 3.45 3.45 3.45 137
09/19/2018 3.625 3.625 3.45 3.45 1,754
09/18/2018 3.75 3.8 3.6255 3.67 1,460
09/17/2018 3.6 3.9 3.3 3.9 4,012
09/14/2018 3.8 3.8 3.8 3.8 493
*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