CYT Historical Prices | Cytec Industries Inc. Common St Stock

STI

1.45%

Cytec Industries Inc. (CYT)

-NYSE

77.27 1.01(1.32%) 04:02 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	75.94	76.75	75.81	76.26	948,600	76.26
14 Jun 2013	74.91	75.53	74.36	75.44	719,000	75.44
13 Jun 2013	72.82	75.00	72.61	74.81	590,600	74.81
12 Jun 2013	73.13	73.50	72.72	72.99	743,400	72.99
11 Jun 2013	72.09	72.92	71.31	72.47	638,000	72.47
10 Jun 2013	72.48	73.23	72.09	73.08	565,500	73.08
7 Jun 2013	70.73	72.20	70.45	72.03	666,000	72.03
6 Jun 2013	68.83	71.10	68.83	70.54	782,900	70.54
5 Jun 2013	69.60	70.04	68.76	68.77	616,300	68.77
4 Jun 2013	69.92	70.20	69.25	69.83	488,400	69.83
3 Jun 2013	71.25	71.60	69.18	69.96	814,500	69.96
31 May 2013	71.41	72.65	71.21	71.47	638,300	71.47
30 May 2013	71.17	72.06	71.08	71.72	408,100	71.72
29 May 2013	72.49	72.49	70.61	71.12	735,700	71.12
28 May 2013	72.75	73.25	72.41	72.87	514,100	72.87
24 May 2013	71.57	72.77	71.12	72.06	579,900	72.06
23 May 2013	70.32	71.99	69.57	71.95	624,100	71.95
22 May 2013	72.17	72.89	70.72	70.98	713,300	70.98
21 May 2013	72.66	72.95	72.23	72.31	701,700	72.31
20 May 2013	72.66	73.21	72.23	72.66	896,300	72.66
17 May 2013	73.03	74.09	72.64	72.66	970,900	72.66
16 May 2013	71.91	73.65	71.75	72.85	644,500	72.85
15 May 2013	72.09	72.46	71.39	72.01	932,500	72.01
14 May 2013	71.49	72.66	71.25	72.16	865,200	72.16
13 May 2013	71.49	71.78	71.08	71.38	727,200	71.38
10 May 2013	72.04	72.32	71.50	71.64	617,000	71.64
9 May 2013	72.21	72.69	71.66	72.01	676,900	72.01
8 May 2013	73.39	73.78	71.54	72.25	982,000	72.25
May 8, 2013	0.125 Dividend
7 May 2013	72.83	73.69	72.12	73.48	489,200	73.36
6 May 2013	72.78	73.33	72.32	72.58	696,400	72.46
3 May 2013	71.42	73.43	71.42	72.53	727,400	72.41
2 May 2013	71.19	71.84	70.95	71.40	702,800	71.28
1 May 2013	72.86	72.86	70.79	70.85	889,900	70.73
30 Apr 2013	72.83	73.62	72.45	72.86	979,700	72.74
29 Apr 2013	74.12	74.19	71.04	72.85	1,391,600	72.73
26 Apr 2013	75.49	75.49	73.61	74.12	523,400	73.99
25 Apr 2013	75.09	75.80	74.77	75.04	621,000	74.91
24 Apr 2013	73.17	75.25	73.17	74.72	607,900	74.59
23 Apr 2013	73.30	73.67	72.06	73.02	1,013,700	72.90
22 Apr 2013	72.94	74.65	72.78	73.30	1,061,300	73.18
19 Apr 2013	69.75	73.41	68.50	72.85	1,406,700	72.73
18 Apr 2013	73.11	73.99	72.08	72.91	365,400	72.79
17 Apr 2013	73.25	73.45	72.38	72.99	430,600	72.87
16 Apr 2013	73.69	74.16	73.26	74.13	410,700	74.00
15 Apr 2013	75.45	75.48	72.54	72.81	628,100	72.69
12 Apr 2013	75.00	76.12	75.00	75.98	454,600	75.85
11 Apr 2013	75.29	75.65	75.09	75.33	264,400	75.20
10 Apr 2013	74.93	75.56	74.33	75.27	325,600	75.14
9 Apr 2013	75.22	75.54	74.40	74.94	246,300	74.81
8 Apr 2013	74.21	75.09	73.91	75.03	294,500	74.90
5 Apr 2013	73.11	74.23	72.95	74.22	493,400	74.09
4 Apr 2013	74.46	75.33	73.80	74.31	606,400	74.18
3 Apr 2013	72.75	75.71	72.75	74.39	1,134,400	74.26
2 Apr 2013	73.51	73.67	72.47	72.74	401,400	72.62
1 Apr 2013	74.06	74.12	72.85	73.22	521,700	73.10
28 Mar 2013	73.97	74.93	73.88	74.08	607,400	73.95
27 Mar 2013	74.48	74.54	73.51	73.85	549,900	73.72
26 Mar 2013	75.28	76.20	74.50	74.93	486,800	74.80
25 Mar 2013	76.33	76.36	74.46	74.68	556,900	74.55
22 Mar 2013	77.28	77.39	75.95	76.05	397,900	75.92
21 Mar 2013	77.59	78.19	76.75	77.03	296,900	76.90
20 Mar 2013	77.74	78.65	77.31	78.43	379,600	78.30
19 Mar 2013	76.89	77.25	76.34	77.11	401,600	76.98
18 Mar 2013	76.18	77.51	76.18	76.89	327,000	76.76
15 Mar 2013	77.09	77.75	76.77	77.21	411,400	77.08
14 Mar 2013	76.77	77.24	76.55	77.15	214,900	77.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CYT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cytec Industries Inc. (CYT)