Register for streaming realtime charts, analysis tools, and prices.
CYRE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 20.41 | -0.24 | -1.16% | 20.53 | 20.98 | 20.21 | 3,631,800 |
| May 17 2024 | 20.65 | -0.21 | -1.01% | 20.85 | 20.97 | 20.45 | 4,230,400 |
| May 16 2024 | 20.86 | 0.11 | 0.53% | 21.02 | 21.13 | 20.47 | 4,111,100 |
| May 15 2024 | 20.75 | 0.20 | 0.97% | 20.74 | 21.08 | 20.56 | 5,897,000 |
| May 14 2024 | 20.55 | -0.04 | -0.19% | 20.64 | 20.93 | 20.55 | 2,896,900 |
| May 13 2024 | 20.59 | -0.32 | -1.53% | 20.95 | 21.07 | 20.51 | 2,932,100 |
| May 10 2024 | 20.91 | -0.49 | -2.29% | 21.27 | 21.76 | 20.47 | 5,791,700 |
| May 09 2024 | 21.40 | -0.26 | -1.20% | 21.09 | 21.40 | 20.80 | 6,779,400 |
| May 08 2024 | 21.66 | -0.06 | -0.28% | 21.64 | 21.79 | 21.34 | 5,401,800 |
| May 07 2024 | 21.72 | 0.11 | 0.51% | 21.70 | 21.92 | 21.50 | 2,325,500 |
| May 06 2024 | 21.61 | -0.20 | -0.92% | 21.80 | 22.10 | 21.54 | 2,878,900 |
| May 03 2024 | 21.81 | 1.26 | 6.13% | 21.20 | 21.95 | 21.08 | 8,039,500 |
| May 02 2024 | 20.55 | 0.35 | 1.73% | 20.78 | 20.96 | 20.44 | 8,274,200 |
| Apr 30 2024 | 20.20 | -0.80 | -3.81% | 20.83 | 20.91 | 20.20 | 3,275,100 |
| Apr 29 2024 | 21.00 | 0.16 | 0.77% | 20.93 | 21.24 | 20.85 | 2,635,000 |
| Apr 26 2024 | 20.84 | -0.24 | -1.14% | 20.65 | 21.29 | 20.65 | 7,177,500 |
| Apr 25 2024 | 21.08 | -0.22 | -1.03% | 21.10 | 21.24 | 20.71 | 5,461,700 |
| Apr 24 2024 | 21.30 | -0.07 | -0.33% | 21.25 | 21.35 | 20.81 | 6,119,700 |
| Apr 23 2024 | 21.37 | 0.12 | 0.56% | 20.96 | 21.37 | 20.70 | 5,294,100 |
| Apr 22 2024 | 21.25 | 0.38 | 1.82% | 21.00 | 21.33 | 20.74 | 6,750,900 |
| Apr 19 2024 | 20.87 | 0.24 | 1.16% | 20.47 | 21.12 | 20.37 | 12,288,900 |
| Apr 18 2024 | 20.63 | -0.30 | -1.43% | 20.97 | 21.13 | 20.32 | 5,673,200 |
| Apr 17 2024 | 20.93 | -0.35 | -1.64% | 21.70 | 21.84 | 20.86 | 7,946,500 |
| Apr 16 2024 | 21.28 | -0.04 | -0.19% | 20.90 | 21.54 | 20.64 | 9,792,200 |
| Apr 15 2024 | 21.32 | -1.40 | -6.16% | 22.73 | 22.79 | 21.04 | 13,089,700 |
| Apr 12 2024 | 22.72 | -1.11 | -4.66% | 23.75 | 23.80 | 22.66 | 5,182,600 |
| Apr 11 2024 | 23.83 | 0.28 | 1.19% | 23.63 | 24.03 | 23.34 | 5,425,700 |
| Apr 10 2024 | 23.55 | -0.90 | -3.68% | 24.47 | 24.47 | 23.51 | 8,150,100 |
| Apr 09 2024 | 24.45 | 0.65 | 2.73% | 23.87 | 24.55 | 23.87 | 5,157,700 |
| Apr 08 2024 | 23.80 | 0.37 | 1.58% | 23.50 | 24.01 | 23.31 | 3,890,300 |
| Apr 05 2024 | 23.43 | 0.05 | 0.21% | 23.45 | 23.56 | 22.95 | 8,307,500 |
| Apr 04 2024 | 23.38 | -0.48 | -2.01% | 24.09 | 24.46 | 23.29 | 7,341,700 |
| Apr 03 2024 | 23.86 | -0.06 | -0.25% | 23.78 | 23.94 | 23.18 | 4,958,500 |
| Apr 02 2024 | 23.92 | -0.44 | -1.81% | 24.38 | 24.38 | 23.63 | 5,898,600 |
| Apr 01 2024 | 24.36 | -0.49 | -1.97% | 25.00 | 25.22 | 24.31 | 5,962,400 |
| Mar 28 2024 | 24.85 | -0.22 | -0.88% | 25.12 | 25.44 | 24.83 | 4,665,400 |
| Mar 27 2024 | 25.07 | 0.77 | 3.17% | 24.39 | 25.27 | 24.39 | 6,054,100 |
| Mar 26 2024 | 24.30 | 0.22 | 0.91% | 23.96 | 24.62 | 23.95 | 4,750,100 |
| Mar 25 2024 | 24.08 | -0.12 | -0.50% | 24.21 | 24.40 | 24.00 | 2,863,400 |
| Mar 22 2024 | 24.20 | -0.30 | -1.22% | 24.51 | 24.72 | 24.07 | 2,935,100 |
| Mar 21 2024 | 24.50 | -0.23 | -0.93% | 24.83 | 24.83 | 24.30 | 3,589,100 |
| Mar 20 2024 | 24.73 | 0.72 | 3.00% | 24.01 | 24.97 | 23.94 | 4,906,000 |
| Mar 19 2024 | 24.01 | -0.06 | -0.25% | 24.07 | 24.32 | 23.51 | 5,980,600 |
| Mar 18 2024 | 24.07 | -0.73 | -2.94% | 24.63 | 24.89 | 23.71 | 6,229,200 |
| Mar 15 2024 | 24.80 | -0.40 | -1.59% | 25.16 | 25.42 | 24.45 | 9,702,200 |
| Mar 14 2024 | 25.20 | -0.31 | -1.22% | 25.50 | 25.78 | 25.16 | 3,843,600 |
| Mar 13 2024 | 25.51 | 0.36 | 1.43% | 25.05 | 25.59 | 24.94 | 5,350,500 |
| Mar 12 2024 | 25.15 | 0.50 | 2.03% | 24.80 | 25.25 | 24.67 | 5,643,600 |
| Mar 11 2024 | 24.65 | 0.01 | 0.04% | 24.42 | 24.67 | 24.22 | 2,837,700 |
| Mar 08 2024 | 24.64 | 0.50 | 2.07% | 24.08 | 24.81 | 23.81 | 4,406,100 |
| Mar 07 2024 | 24.14 | -0.33 | -1.35% | 24.50 | 24.80 | 24.08 | 3,610,200 |
| Mar 06 2024 | 24.47 | 0.35 | 1.45% | 24.33 | 24.79 | 24.06 | 4,804,600 |
| Mar 05 2024 | 24.12 | -0.06 | -0.25% | 24.25 | 24.83 | 23.95 | 3,310,200 |
| Mar 04 2024 | 24.18 | -0.29 | -1.19% | 24.50 | 24.60 | 23.91 | 3,686,300 |
| Mar 01 2024 | 24.47 | 0.42 | 1.75% | 24.02 | 24.69 | 23.84 | 6,315,900 |
| Feb 29 2024 | 24.05 | 0.49 | 2.08% | 23.33 | 24.15 | 23.30 | 5,093,100 |
| Feb 28 2024 | 23.56 | -0.25 | -1.05% | 23.68 | 23.75 | 23.25 | 2,730,900 |
| Feb 27 2024 | 23.81 | 0.92 | 4.02% | 23.09 | 24.01 | 23.09 | 3,992,500 |
| Feb 26 2024 | 22.89 | -0.01 | -0.04% | 22.79 | 23.28 | 22.73 | 1,900,300 |
| Feb 23 2024 | 22.90 | -0.21 | -0.91% | 23.11 | 23.17 | 22.80 | 2,336,200 |
| Feb 22 2024 | 23.11 | 0.19 | 0.83% | 22.99 | 23.22 | 22.75 | 3,997,800 |
| Feb 21 2024 | 22.92 | 0.39 | 1.73% | 22.53 | 22.94 | 22.12 | 3,807,300 |
