CYT: Historical Prices for CYTEC IND INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	34.59	35.32	34.06	34.68	298,500	34.68
24-Nov-09	35.00	35.00	33.99	34.60	208,100	34.60
23-Nov-09	35.67	36.27	34.70	35.03	284,500	35.03
20-Nov-09	34.55	34.88	34.21	34.75	296,500	34.75
19-Nov-09	35.72	35.98	34.58	34.86	347,500	34.86
18-Nov-09	36.56	36.56	35.68	36.02	324,200	36.02
17-Nov-09	36.18	36.54	35.83	36.47	364,300	36.47
16-Nov-09	35.50	36.45	35.50	36.29	355,400	36.29
13-Nov-09	35.24	35.52	34.68	35.02	422,000	35.02
12-Nov-09	35.50	35.73	34.84	35.06	412,400	35.06
11-Nov-09	35.90	35.95	34.25	35.52	1,108,000	35.52
10-Nov-09	36.32	37.08	35.85	36.81	563,400	36.81
9-Nov-09	35.99	36.82	35.77	36.64	470,700	36.64
6-Nov-09	34.45	35.86	34.33	35.45	478,000	35.45
6-Nov-09	$ 0.013 Dividend
5-Nov-09	33.49	35.32	33.08	34.93	713,300	34.92
4-Nov-09	33.92	34.01	33.02	33.08	691,100	33.07
3-Nov-09	32.42	33.67	32.00	33.50	742,700	33.49
2-Nov-09	33.48	33.76	31.78	32.80	1,391,800	32.79
30-Oct-09	34.91	35.10	32.89	33.17	840,500	33.16
29-Oct-09	34.36	35.71	33.77	35.21	805,400	35.20
28-Oct-09	36.46	36.54	33.84	33.98	884,200	33.97
27-Oct-09	36.50	37.81	35.94	36.43	1,116,000	36.42
26-Oct-09	36.57	38.39	36.05	36.25	1,018,500	36.24
23-Oct-09	38.41	38.63	36.52	36.62	505,500	36.61
22-Oct-09	37.17	38.34	36.22	38.12	493,600	38.11
21-Oct-09	37.63	38.57	37.13	37.40	646,700	37.39
20-Oct-09	38.97	39.38	36.86	37.92	1,402,500	37.91
19-Oct-09	37.75	39.57	36.85	39.20	1,384,300	39.19
16-Oct-09	36.35	38.56	33.80	38.11	3,253,200	38.10
15-Oct-09	34.79	34.95	33.57	34.56	971,100	34.55
14-Oct-09	34.73	35.53	34.73	35.15	990,000	35.14
13-Oct-09	33.70	34.75	33.47	34.56	399,200	34.55
12-Oct-09	33.73	34.63	33.43	33.93	383,800	33.92
9-Oct-09	33.07	33.67	32.85	33.58	228,500	33.57
8-Oct-09	32.24	33.36	32.03	33.26	415,600	33.25
7-Oct-09	32.11	32.69	31.75	31.94	309,000	31.93
6-Oct-09	32.25	33.29	31.75	32.47	389,400	32.46
5-Oct-09	30.76	32.33	30.65	31.83	627,200	31.82
2-Oct-09	30.32	30.87	29.90	30.52	448,600	30.51
1-Oct-09	32.43	32.43	30.75	30.76	519,900	30.75
30-Sep-09	33.63	33.64	31.94	32.47	405,800	32.46
29-Sep-09	33.33	34.17	33.26	33.48	337,000	33.47
28-Sep-09	32.57	33.46	32.23	33.17	419,700	33.16
25-Sep-09	33.52	33.61	32.11	32.29	404,300	32.28
24-Sep-09	34.34	34.46	33.04	33.68	360,000	33.67
23-Sep-09	34.73	35.27	34.10	34.15	370,700	34.14
22-Sep-09	34.04	34.98	33.69	34.84	455,500	34.83
21-Sep-09	34.48	34.68	33.00	33.68	629,100	33.67
18-Sep-09	33.22	33.59	32.50	33.12	515,000	33.11
17-Sep-09	33.19	33.57	32.65	32.82	536,000	32.81
16-Sep-09	31.39	33.00	30.80	32.98	723,000	32.97
15-Sep-09	29.76	31.41	29.74	31.13	654,700	31.12
14-Sep-09	29.51	29.68	29.01	29.52	553,300	29.51
11-Sep-09	30.12	30.45	29.55	29.80	310,200	29.79
10-Sep-09	29.67	30.21	29.14	30.05	329,800	30.04
9-Sep-09	29.16	29.97	28.90	29.76	409,800	29.75
8-Sep-09	28.73	29.32	28.65	29.28	308,900	29.27
4-Sep-09	28.07	28.71	27.79	28.41	235,300	28.40
3-Sep-09	27.53	28.02	26.86	28.02	336,400	28.01
2-Sep-09	27.37	27.52	26.77	27.24	305,000	27.23
1-Sep-09	28.62	29.21	27.15	27.52	692,700	27.51
31-Aug-09	29.15	29.22	28.63	28.89	373,800	28.88
28-Aug-09	28.99	30.36	28.77	29.40	648,400	29.39
27-Aug-09	27.94	29.00	27.64	28.72	437,700	28.71
26-Aug-09	28.15	28.65	27.43	27.85	294,900	27.84
25-Aug-09	27.92	28.74	27.64	28.13	358,400	28.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions