CHIYODA CORP Stock Price History, CHYCY Historical Prices

Add to My Stocks
$9.77 $0 (0%) CHYCY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download CHIYODA CORP stock price history here. Daily open, high, low, and end of day closing price for the company, along with CHIYODA CORP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CHIYODA CORP stock price history chart shows that the stock price reached a high of $9.74 on Jan 26, 2018, and a low of $4.96 on Aug 15, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-13 9.55 9.55 9.55 9.55 140 - -
2018-02-05 0 0 0 9.56 0 - -
2018-02-01 9.56 9.56 9.56 9.56 162 - -
2018-01-30 9.35 9.35 9.35 9.35 763 - -
2018-01-26 9.74 9.74 9.74 9.74 100 - -
2018-01-25 8.79 9.08 8.79 9.08 200 - -
2018-01-24 8.38 8.38 8.38 8.38 200 - -
2018-01-23 8.25 8.25 8.25 8.25 287 - -
2018-01-19 7.97 7.98 7.97 7.98 3,503 - -
2018-01-18 7.9 7.9 7.9 7.9 42 - -
2018-01-17 8.24 8.24 8.24 8.24 162 - -
2018-01-16 8.23 8.23 8.23 8.23 250 - -
2018-01-12 8.25 8.25 8.25 8.25 400 - -
2018-01-11 7.91 7.93 7.91 7.93 1,400 - -
2018-01-10 7.67 7.67 7.66 7.66 2,125 - -
2018-01-09 7.7 7.7 7.7 7.7 200 - -
2018-01-05 7.63 7.72 7.53 7.53 1,839 - -
2018-01-04 7.68 7.88 7.68 7.88 1,964 - -
2017-12-27 7.26 7.26 7.26 7.26 714 - -
2017-12-19 6.73 6.73 6.73 6.73 107 - -
2017-12-11 6.56 6.56 6.56 6.56 2,731 - -
2017-12-04 0 0 0 6.58 0 - -
2017-12-01 6.58 6.58 6.58 6.58 1,030 - -
2017-11-30 0 0 0 6.36 0 - -
2017-11-29 0 0 0 6.36 0 - -
2017-11-28 0 0 0 6.36 0 - -
2017-11-27 0 0 0 6.36 0 - -
2017-11-24 0 0 0 6.36 0 - -
2017-11-23 0 0 0 6.36 0 - -
2017-11-22 0 0 0 6.36 0 - -
2017-11-21 6.36 6.36 6.36 6.36 122 - -
2017-11-20 0 0 0 6.96 0 - -
2017-11-17 0 0 0 6.96 0 - -
2017-11-16 0 0 0 6.96 0 - -
2017-11-15 0 0 0 6.96 0 - -
2017-11-14 0 0 0 6.96 0 - -
2017-11-13 0 0 0 6.96 0 - -
2017-11-10 6.96 6.96 6.96 6.96 259 - -
2017-11-09 0 0 0 6.54 0 - -
2017-11-08 0 0 0 6.54 0 - -
2017-11-07 6.38 6.54 6.38 6.54 725 - -
2017-11-06 0 0 0 5.79 0 - -
2017-11-03 0 0 0 5.79 0 - -
2017-11-02 5.79 5.79 5.79 5.79 312 - -
2017-11-01 0 0 0 5.51 50 - -
2017-10-31 0 0 0 5.51 0 - -
2017-10-30 0 0 0 5.51 0 - -
2017-10-27 5.47 5.52 5.47 5.51 26,060 - -
2017-10-26 5.61 5.61 5.35 5.5 25,609 - -
2017-10-25 5.55 5.58 5.51 5.51 2,605 - -
2017-10-24 0 0 0 5.64 0 - -
2017-10-23 0 0 0 5.64 0 - -
2017-10-20 5.65 5.65 5.64 5.64 1,579 - -
2017-10-19 5.49 5.49 5.49 5.49 300 - -
2017-10-18 0 0 0 5.58 0 - -
2017-10-17 5.59 5.59 5.58 5.58 1,164 - -
2017-10-16 0 0 0 5.56 0 - -
2017-10-13 0 0 0 5.56 0 - -
2017-10-12 5.56 5.56 5.56 5.56 200 - -
2017-10-11 5.64 5.71 5.64 5.7 1,400 - -
2017-10-10 5.66 5.69 5.65 5.69 2,100 - -
2017-10-09 0 0 0 5.78 0 - -
2017-10-06 5.8 5.8 5.78 5.78 1,490 - -
2017-10-05 5.81 5.9 5.81 5.81 2,911 - -
2017-10-04 0 0 0 5.8 0 - -
2017-10-03 5.78 5.8 5.72 5.8 3,106 - -
2017-10-02 0 0 0 5.71 0 - -
2017-09-29 0 0 0 5.71 0 - -
2017-09-28 0 0 0 5.71 0 - -
2017-09-27 0 0 0 5.71 0 - -
2017-09-26 0 0 0 5.71 0 - -
2017-09-25 0 0 0 5.71 0 - -
2017-09-22 0 0 0 5.71 0 - -
2017-09-21 5.88 5.88 5.71 5.71 566 - -
2017-09-20 0 0 0 5.55 0 - -
2017-09-19 5.53 5.55 5.53 5.55 2,078 - -
2017-09-18 5.47 5.49 5.45 5.49 936 - -
2017-09-15 5.46 5.68 5.46 5.6 2,507 - -
2017-09-14 0 0 0 5.42 0 - -
2017-09-13 5.42 5.42 5.42 5.42 200 - -
2017-09-12 0 0 0 5.43 0 - -
2017-09-11 5.37 5.43 5.37 5.43 2,657 - -
2017-09-08 0 0 0 5.32 0 - -
2017-09-07 5.26 5.32 5.26 5.32 1,312 - -
2017-09-06 5.29 5.29 5.28 5.28 5,074 - -
2017-09-05 5.14 5.25 5.14 5.25 2,263 - -
2017-09-04 0 0 0 5.21 0 - -
2017-09-01 0 0 0 5.21 0 - -
2017-08-31 5.2 5.21 5.2 5.21 1,800 - -
Get more Data

CHIYODA CORP Stock History Chart

View CHYCY PE ratio, PS ratio stocks charts and compare with peers.
CHYCY Chart
Note: Compare CHIYODA CORP stock price history with the index and industry peers.

CHIYODA CORP Stock Price History: Past 5 years

Max Stock Price9.74Jan 26,2018
Min Stock Price4.96Aug 15,2017
Avg Stock Price6.38

CHYCY Industry Peers

Company Price Change (%)
Rotork Plc (RTOXY)15.350 (0%)
Foster Wheeler (FWLT)27.520.87 (3.06%)
Kbr (KBR)17.960.15 (0.83%)
Arcadis (ARCAY)220 (0%)

CHIYODA CORP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CHIYODA CORP stock analysis. CHIYODA CORP stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $9.77 and 0 shares of CHYCY were traded on Feb 16, 2018. Looking at CHIYODA CORP stock history data, the P/S ratio was at a low of - on Feb 13, 2018.