Closing price on 3/29/2017
|
|
Open |
3.88 |
High |
3.88 |
Low |
3.88 |
Volume |
1,010 |
Split-adjusted Price |
3.88 |
|
|
CYC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2017
|
+0.24 / +6.59%
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
3.88
|
1,010
|
|
3/28/2017
|
-0.27 / -6.91%
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
3.64
|
50
|
|
3/27/2017
|
0.00 / 0.00%
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
3.91
|
0
|
|
3/24/2017
|
-0.29 / -6.90%
|
4.19
|
4.19
|
3.91
|
3.91
|
3.91
|
3.91
|
110
|
|
3/23/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.91
|
4.20
|
4.13
|
4.20
|
320
|
|
3/22/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10
|
|
3/21/2017
|
+0.16 / +4.06%
|
3.90
|
4.10
|
3.67
|
4.10
|
3.94
|
4.10
|
460
|
|
3/20/2017
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
110
|
|
3/17/2017
|
-0.29 / -6.86%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
2,200
|
|
3/16/2017
|
+0.04 / +0.95%
|
3.90
|
4.23
|
3.90
|
4.23
|
4.07
|
4.23
|
120
|
|
3/15/2017
|
-0.31 / -6.89%
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
710
|
|
3/14/2017
|
+0.29 / +6.89%
|
4.21
|
4.50
|
4.21
|
4.50
|
4.36
|
4.50
|
200
|
|
3/13/2017
|
-0.31 / -6.86%
|
4.23
|
4.23
|
4.21
|
4.21
|
4.22
|
4.21
|
5,600
|
|
3/10/2017
|
-0.34 / -7.00%
|
5.00
|
5.00
|
4.52
|
4.52
|
4.58
|
4.52
|
7,640
|
|
3/9/2017
|
+0.31 / +6.81%
|
4.30
|
4.86
|
4.24
|
4.86
|
4.38
|
4.86
|
13,230
|
|
3/8/2017
|
+0.06 / +1.34%
|
4.39
|
4.55
|
4.39
|
4.55
|
4.47
|
4.55
|
1,750
|
|
3/7/2017
|
+0.29 / +6.90%
|
4.26
|
4.49
|
4.26
|
4.49
|
4.38
|
4.49
|
4,400
|
|
3/6/2017
|
+0.13 / +3.19%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.20
|
4.20
|
1,430
|
|
3/3/2017
|
+0.01 / +0.25%
|
3.80
|
4.07
|
3.80
|
4.07
|
3.94
|
4.07
|
1,120
|
|
3/2/2017
|
+0.26 / +6.84%
|
3.70
|
4.06
|
3.70
|
4.06
|
4.02
|
4.06
|
13,430
|
|
3/1/2017
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
2/28/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
1,340
|
|
2/27/2017
|
-0.16 / -4.26%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
1,310
|
|
2/24/2017
|
+0.21 / +5.92%
|
3.31
|
3.76
|
3.31
|
3.76
|
3.54
|
3.76
|
210
|
|
2/23/2017
|
-0.02 / -0.56%
|
3.56
|
3.56
|
3.55
|
3.55
|
3.56
|
3.55
|
350
|
|
2/22/2017
|
+0.22 / +6.57%
|
3.12
|
3.57
|
3.12
|
3.57
|
3.35
|
3.57
|
520
|
|
2/21/2017
|
+0.21 / +6.69%
|
2.93
|
3.35
|
2.93
|
3.35
|
3.21
|
3.35
|
2,180
|
|
2/20/2017
|
0.00 / 0.00%
|
3.14
|
3.14
|
3.14
|
3.14
|
3.14
|
3.14
|
0
|
|
2/17/2017
|
+0.19 / +6.44%
|
2.77
|
3.14
|
2.77
|
3.14
|
3.14
|
3.14
|
100
|
|
2/16/2017
|
+0.18 / +6.50%
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
2.95
|
10
|
|
|