CYT Historical Prices | Cytec Industries Inc. Common St Stock

Dow

1.35% Nasdaq

1.12%

Cytec Industries Inc. (CYT)

-NYSE

76.83 0.44(0.57%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	76.13	77.36	75.17	77.27	532,500	77.27
Jun 17, 2013	75.94	76.75	75.81	76.26	948,600	76.26
Jun 14, 2013	74.91	75.53	74.36	75.44	719,000	75.44
Jun 13, 2013	72.82	75.00	72.61	74.81	590,600	74.81
Jun 12, 2013	73.13	73.50	72.72	72.99	743,400	72.99
Jun 11, 2013	72.09	72.92	71.31	72.47	638,000	72.47
Jun 10, 2013	72.48	73.23	72.09	73.08	565,500	73.08
Jun 7, 2013	70.73	72.20	70.45	72.03	666,000	72.03
Jun 6, 2013	68.83	71.10	68.83	70.54	782,900	70.54
Jun 5, 2013	69.60	70.04	68.76	68.77	616,300	68.77
Jun 4, 2013	69.92	70.20	69.25	69.83	488,400	69.83
Jun 3, 2013	71.25	71.60	69.18	69.96	814,500	69.96
May 31, 2013	71.41	72.65	71.21	71.47	638,300	71.47
May 30, 2013	71.17	72.06	71.08	71.72	408,100	71.72
May 29, 2013	72.49	72.49	70.61	71.12	735,700	71.12
May 28, 2013	72.75	73.25	72.41	72.87	514,100	72.87
May 24, 2013	71.57	72.77	71.12	72.06	579,900	72.06
May 23, 2013	70.32	71.99	69.57	71.95	624,100	71.95
May 22, 2013	72.17	72.89	70.72	70.98	713,300	70.98
May 21, 2013	72.66	72.95	72.23	72.31	701,700	72.31
May 20, 2013	72.66	73.21	72.23	72.66	896,300	72.66
May 17, 2013	73.03	74.09	72.64	72.66	970,900	72.66
May 16, 2013	71.91	73.65	71.75	72.85	644,500	72.85
May 15, 2013	72.09	72.46	71.39	72.01	932,500	72.01
May 14, 2013	71.49	72.66	71.25	72.16	865,200	72.16
May 13, 2013	71.49	71.78	71.08	71.38	727,200	71.38
May 10, 2013	72.04	72.32	71.50	71.64	617,000	71.64
May 9, 2013	72.21	72.69	71.66	72.01	676,900	72.01
May 8, 2013	73.39	73.78	71.54	72.25	982,000	72.25
May 8, 2013	0.125 Dividend
May 7, 2013	72.83	73.69	72.12	73.48	489,200	73.36
May 6, 2013	72.78	73.33	72.32	72.58	696,400	72.46
May 3, 2013	71.42	73.43	71.42	72.53	727,400	72.41
May 2, 2013	71.19	71.84	70.95	71.40	702,800	71.28
May 1, 2013	72.86	72.86	70.79	70.85	889,900	70.73
Apr 30, 2013	72.83	73.62	72.45	72.86	979,700	72.74
Apr 29, 2013	74.12	74.19	71.04	72.85	1,391,600	72.73
Apr 26, 2013	75.49	75.49	73.61	74.12	523,400	73.99
Apr 25, 2013	75.09	75.80	74.77	75.04	621,000	74.91
Apr 24, 2013	73.17	75.25	73.17	74.72	607,900	74.59
Apr 23, 2013	73.30	73.67	72.06	73.02	1,013,700	72.90
Apr 22, 2013	72.94	74.65	72.78	73.30	1,061,300	73.18
Apr 19, 2013	69.75	73.41	68.50	72.85	1,406,700	72.73
Apr 18, 2013	73.11	73.99	72.08	72.91	365,400	72.79
Apr 17, 2013	73.25	73.45	72.38	72.99	430,600	72.87
Apr 16, 2013	73.69	74.16	73.26	74.13	410,700	74.00
Apr 15, 2013	75.45	75.48	72.54	72.81	628,100	72.69
Apr 12, 2013	75.00	76.12	75.00	75.98	454,600	75.85
Apr 11, 2013	75.29	75.65	75.09	75.33	264,400	75.20
Apr 10, 2013	74.93	75.56	74.33	75.27	325,600	75.14
Apr 9, 2013	75.22	75.54	74.40	74.94	246,300	74.81
Apr 8, 2013	74.21	75.09	73.91	75.03	294,500	74.90
Apr 5, 2013	73.11	74.23	72.95	74.22	493,400	74.09
Apr 4, 2013	74.46	75.33	73.80	74.31	606,400	74.18
Apr 3, 2013	72.75	75.71	72.75	74.39	1,134,400	74.26
Apr 2, 2013	73.51	73.67	72.47	72.74	401,400	72.62
Apr 1, 2013	74.06	74.12	72.85	73.22	521,700	73.10
Mar 28, 2013	73.97	74.93	73.88	74.08	607,400	73.95
Mar 27, 2013	74.48	74.54	73.51	73.85	549,900	73.72
Mar 26, 2013	75.28	76.20	74.50	74.93	486,800	74.80
Mar 25, 2013	76.33	76.36	74.46	74.68	556,900	74.55
Mar 22, 2013	77.28	77.39	75.95	76.05	397,900	75.92
Mar 21, 2013	77.59	78.19	76.75	77.03	296,900	76.90
Mar 20, 2013	77.74	78.65	77.31	78.43	379,600	78.30
Mar 19, 2013	76.89	77.25	76.34	77.11	401,600	76.98
Mar 18, 2013	76.18	77.51	76.18	76.89	327,000	76.76
Mar 15, 2013	77.09	77.75	76.77	77.21	411,400	77.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CYT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cytec Industries Inc. (CYT)