Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CY4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 4.82 | 0.04 | 0.73% | 4.81 | 4.955 | 4.81 | 36,911 |
| Oct 03 2024 | 4.785 | -0.12 | -2.45% | 4.885 | 4.95 | 4.785 | 27,691 |
| Oct 02 2024 | 4.905 | -0.08 | -1.51% | 4.945 | 5.03 | 4.905 | 25,175 |
| Oct 01 2024 | 4.98 | -0.21 | -4.05% | 5.16 | 5.20 | 4.72 | 57,158 |
| Sep 30 2024 | 5.19 | -0.03 | -0.57% | 5.25 | 5.28 | 5.18 | 14,461 |
| Sep 27 2024 | 5.22 | 0.12 | 2.35% | 5.11 | 5.25 | 5.11 | 19,349 |
| Sep 26 2024 | 5.10 | 0.01 | 0.20% | 5.06 | 5.22 | 5.05 | 39,683 |
| Sep 25 2024 | 5.09 | -0.07 | -1.36% | 5.17 | 5.19 | 5.09 | 17,245 |
| Sep 24 2024 | 5.16 | 0.03 | 0.58% | 5.21 | 5.25 | 5.16 | 18,195 |
| Sep 23 2024 | 5.13 | 0.08 | 1.58% | 5.12 | 5.19 | 5.10 | 19,733 |
| Sep 20 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.11 | 5.04 | 20,367 |
| Sep 19 2024 | 5.04 | -0.09 | -1.75% | 5.13 | 5.16 | 5.02 | 36,855 |
| Sep 18 2024 | 5.13 | -0.17 | -3.21% | 5.33 | 5.33 | 5.08 | 70,151 |
| Sep 17 2024 | 5.30 | -0.01 | -0.19% | 5.25 | 5.32 | 5.20 | 29,504 |
| Sep 16 2024 | 5.31 | -0.01 | -0.19% | 5.42 | 5.45 | 5.20 | 44,595 |
| Sep 13 2024 | 5.32 | -0.61 | -10.29% | 5.68 | 5.68 | 5.06 | 320,264 |
| Sep 12 2024 | 5.93 | 0.21 | 3.67% | 5.83 | 6.00 | 5.83 | 12,290 |
| Sep 11 2024 | 5.72 | -0.08 | -1.38% | 5.71 | 5.80 | 5.67 | 10,763 |
| Sep 10 2024 | 5.80 | 0.18 | 3.20% | 5.52 | 5.80 | 5.50 | 24,352 |
| Sep 09 2024 | 5.62 | -0.03 | -0.53% | 5.60 | 5.71 | 5.60 | 14,001 |
| Sep 06 2024 | 5.65 | -0.30 | -5.04% | 5.83 | 5.86 | 5.61 | 30,081 |
| Sep 05 2024 | 5.95 | 0.03 | 0.51% | 5.93 | 6.00 | 5.80 | 25,985 |
| Sep 04 2024 | 5.92 | 0.00 | 0.00% | 5.91 | 5.92 | 5.78 | 13,975 |
| Sep 03 2024 | 5.92 | -0.18 | -2.95% | 6.09 | 6.10 | 5.80 | 20,489 |
| Sep 02 2024 | 6.10 | 0.07 | 1.16% | 6.20 | 6.20 | 6.10 | 9,001 |
| Aug 30 2024 | 6.03 | -0.05 | -0.82% | 6.00 | 6.07 | 5.99 | 5,722 |
| Aug 29 2024 | 6.08 | 0.08 | 1.33% | 6.04 | 6.09 | 6.00 | 10,069 |
| Aug 28 2024 | 6.00 | -0.06 | -0.99% | 6.03 | 6.03 | 5.96 | 5,419 |
| Aug 27 2024 | 6.06 | 0.04 | 0.66% | 5.95 | 6.07 | 5.95 | 3,639 |
| Aug 26 2024 | 6.02 | 0.04 | 0.67% | 5.93 | 6.03 | 5.93 | 4,239 |
| Aug 23 2024 | 5.98 | 0.03 | 0.50% | 5.98 | 6.06 | 5.92 | 8,524 |
| Aug 22 2024 | 5.95 | 0.00 | 0.00% | 5.98 | 5.98 | 5.91 | 4,068 |
| Aug 21 2024 | 5.95 | -0.01 | -0.17% | 5.88 | 6.02 | 5.88 | 11,264 |
| Aug 20 2024 | 5.96 | 0.03 | 0.51% | 6.00 | 6.00 | 5.92 | 7,131 |
| Aug 19 2024 | 5.93 | -0.19 | -3.10% | 6.15 | 6.15 | 5.93 | 19,067 |
| Aug 16 2024 | 6.12 | 0.03 | 0.49% | 6.20 | 6.20 | 6.12 | 3,173 |
| Aug 14 2024 | 6.09 | 0.11 | 1.84% | 5.94 | 6.09 | 5.92 | 8,876 |
| Aug 13 2024 | 5.98 | 0.01 | 0.17% | 5.88 | 6.00 | 5.88 | 3,322 |
| Aug 12 2024 | 5.97 | -0.03 | -0.50% | 5.91 | 5.99 | 5.91 | 3,874 |
| Aug 09 2024 | 6.00 | -0.01 | -0.17% | 5.94 | 6.02 | 5.93 | 5,599 |
| Aug 08 2024 | 6.01 | 0.11 | 1.86% | 5.96 | 6.01 | 5.96 | 3,151 |
| Aug 07 2024 | 5.90 | 0.05 | 0.85% | 5.82 | 5.96 | 5.82 | 3,739 |
| Aug 06 2024 | 5.85 | -0.11 | -1.85% | 5.94 | 5.94 | 5.84 | 4,965 |
| Aug 05 2024 | 5.96 | -0.10 | -1.65% | 6.01 | 6.02 | 5.75 | 30,217 |
| Aug 02 2024 | 6.06 | -0.14 | -2.26% | 6.21 | 6.21 | 6.02 | 14,979 |
| Aug 01 2024 | 6.20 | -0.10 | -1.59% | 6.24 | 6.29 | 6.15 | 5,607 |
| Jul 31 2024 | 6.30 | 0.00 | 0.00% | 6.31 | 6.31 | 6.23 | 4,859 |
| Jul 30 2024 | 6.30 | 0.02 | 0.32% | 6.37 | 6.39 | 6.29 | 6,791 |
| Jul 29 2024 | 6.28 | 0.11 | 1.78% | 6.20 | 6.36 | 6.20 | 12,678 |
| Jul 26 2024 | 6.17 | -0.02 | -0.32% | 6.19 | 6.20 | 6.16 | 3,076 |
| Jul 25 2024 | 6.19 | -0.14 | -2.21% | 6.28 | 6.36 | 6.11 | 11,717 |
| Jul 24 2024 | 6.33 | 0.06 | 0.96% | 6.37 | 6.37 | 6.31 | 7,525 |
| Jul 23 2024 | 6.27 | -0.11 | -1.72% | 6.26 | 6.42 | 6.26 | 13,715 |
| Jul 22 2024 | 6.38 | 0.02 | 0.31% | 6.38 | 6.44 | 6.34 | 7,354 |
| Jul 19 2024 | 6.36 | 0.05 | 0.79% | 6.38 | 6.41 | 6.33 | 11,191 |
| Jul 18 2024 | 6.31 | -0.02 | -0.32% | 6.27 | 6.41 | 6.27 | 12,717 |
| Jul 17 2024 | 6.33 | 0.04 | 0.64% | 6.29 | 6.37 | 6.25 | 9,832 |
| Jul 16 2024 | 6.29 | -0.04 | -0.63% | 6.34 | 6.40 | 6.28 | 6,012 |
| Jul 15 2024 | 6.33 | -0.02 | -0.31% | 6.35 | 6.35 | 6.30 | 6,314 |
| Jul 12 2024 | 6.35 | 0.07 | 1.11% | 6.35 | 6.40 | 6.29 | 23,085 |
| Jul 11 2024 | 6.28 | 0.20 | 3.29% | 6.05 | 6.35 | 5.99 | 33,518 |
| Jul 10 2024 | 6.08 | 0.10 | 1.67% | 5.98 | 6.10 | 5.91 | 10,071 |
| Jul 09 2024 | 5.98 | -0.02 | -0.33% | 6.01 | 6.03 | 5.95 | 4,094 |
| Jul 08 2024 | 6.00 | -0.02 | -0.33% | 5.94 | 6.03 | 5.94 | 6,249 |
