Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cys Investments Inc (NY: CYS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.553 6.624 6.528 6.594 2,875,829 +0.03(+0.39%)
Jan 30, 2013 6.548 6.584 6.538 6.569 2,466,391 +0.01(+0.15%)
Jan 29, 2013 6.563 6.584 6.538 6.558 2,904,696 +0.01(+0.16%)
Jan 28, 2013 6.533 6.558 6.505 6.548 2,723,430 +0.04(+0.55%)
Jan 25, 2013 6.533 6.538 6.492 6.513 4,644,603 -0.01(-0.08%)
Jan 24, 2013 6.569 6.594 6.492 6.518 4,154,823 -0.05(-0.70%)
Jan 23, 2013 6.543 6.594 6.538 6.563 5,217,302 +0.01(+0.08%)
Jan 22, 2013 6.518 6.569 6.497 6.558 2,872,124 +0.05(+0.78%)
Jan 18, 2013 6.497 6.513 6.442 6.508 2,569,159 +0.01(+0.08%)
Jan 17, 2013 6.492 6.518 6.477 6.503 2,716,906 +0.04(+0.55%)
Jan 16, 2013 6.432 6.477 6.417 6.467 3,266,113 +0.01(+0.16%)
Jan 15, 2013 6.472 6.482 6.411 6.457 2,696,544 -0.02(-0.24%)
Jan 14, 2013 6.477 6.492 6.442 6.472 2,999,803 -0.01(-0.16%)
Jan 11, 2013 6.447 6.482 6.442 6.482 3,785,102 +0.04(+0.63%)
Jan 10, 2013 6.411 6.447 6.381 6.442 3,979,706 +0.05(+0.79%)
Jan 09, 2013 6.391 6.411 6.371 6.391 2,346,712 +0.01(+0.08%)
Jan 08, 2013 6.386 6.396 6.345 6.386 3,408,217 +0.02(+0.24%)
Jan 07, 2013 6.361 6.401 6.315 6.371 5,163,101 +0.05(+0.80%)
Jan 04, 2013 6.300 6.340 6.269 6.320 5,480,161 +0.04(+0.57%)
Jan 03, 2013 6.229 6.305 6.219 6.284 5,535,535 +0.08(+1.31%)
Jan 02, 2013 6.100 6.208 5.990 6.203 7,669,253 +0.21(+3.56%)
Dec 31, 2012 5.950 6.011 5.945 5.990 7,564,413 +0.01(+0.17%)
Dec 28, 2012 5.960 5.995 5.950 5.980 10,659,078 +0.02(+0.26%)
Dec 27, 2012 6.031 6.077 5.940 5.965 5,414,781 -0.09(-1.43%)
Dec 26, 2012 6.092 6.107 6.036 6.051 5,305,974 -0.05(-0.83%)
Dec 24, 2012 6.117 6.137 6.087 6.102 2,686,903 -0.03(-0.50%)
Dec 21, 2012 6.107 6.158 6.066 6.132 7,370,941 -0.03(-0.41%)
Dec 20, 2012 6.168 6.168 6.071 6.158 7,676,072 +0.02(+0.33%)
Dec 19, 2012 6.173 6.213 6.112 6.137 8,891,014 -0.41(-6.27%)
Dec 18, 2012 6.553 6.619 6.528 6.548 10,652,647 +0.02(+0.23%)
Dec 17, 2012 6.513 6.569 6.503 6.533 8,304,594 +0.04(+0.63%)
Dec 14, 2012 6.584 6.589 6.477 6.492 5,653,848 -0.09(-1.31%)
Dec 13, 2012 6.599 6.634 6.487 6.579 8,061,993 -0.03(-0.46%)
Dec 12, 2012 6.609 6.660 6.569 6.609 7,222,301 +0.02(+0.31%)
Dec 11, 2012 6.736 6.776 6.584 6.589 11,473,718 -0.04(-0.54%)
Dec 10, 2012 6.599 6.634 6.558 6.624 5,380,318 +0.05(+0.77%)
Dec 07, 2012 6.518 6.579 6.497 6.574 4,927,383 +0.08(+1.25%)
Dec 06, 2012 6.487 6.548 6.437 6.492 3,700,581 +0.02(+0.23%)
Dec 05, 2012 6.513 6.528 6.472 6.477 3,832,113 -0.02(-0.31%)
Dec 04, 2012 6.492 6.548 6.452 6.497 4,373,614 +0.01(+0.16%)
Nov 30, 2012 6.467 6.487 6.442 6.487 4,419,769 +0.03(+0.39%)
Nov 29, 2012 6.467 6.508 6.432 6.462 4,275,160 +0.03(+0.47%)
Nov 28, 2012 6.432 6.492 6.391 6.432 4,530,796 +0.04(+0.63%)
Nov 27, 2012 6.416 6.477 6.381 6.391 5,930,111 -0.04(-0.63%)
Nov 26, 2012 6.355 6.442 6.295 6.432 5,845,211 +0.07(+1.04%)
Nov 23, 2012 6.310 6.366 6.290 6.366 2,476,988 +0.07(+1.13%)
Nov 21, 2012 6.305 6.310 6.234 6.295 3,294,694 +0.02(+0.32%)
Nov 20, 2012 6.335 6.350 6.183 6.274 7,505,878 -0.04(-0.56%)
Nov 19, 2012 6.391 6.421 6.264 6.310 7,747,288 +0.05(+0.73%)
Nov 16, 2012 6.016 6.340 6.011 6.264 9,763,238 +0.29(+4.84%)
Nov 15, 2012 5.823 6.082 5.813 5.975 13,954,054 +0.06(+0.94%)
Nov 14, 2012 6.071 6.163 5.808 5.919 19,837,172 -0.22(-3.55%)
Nov 13, 2012 6.366 6.366 6.082 6.137 12,292,908 -0.25(-3.97%)
Nov 12, 2012 6.426 6.452 6.376 6.391 2,916,265 -0.04(-0.63%)
Nov 09, 2012 6.386 6.477 6.300 6.432 3,356,226 +0.01(+0.08%)
Nov 08, 2012 6.386 6.518 6.381 6.426 4,926,401 +0.05(+0.80%)
Nov 07, 2012 6.497 6.518 6.300 6.376 11,611,352 -0.20(-3.01%)
Nov 06, 2012 6.675 6.685 6.563 6.574 5,542,333 -0.11(-1.67%)
Nov 05, 2012 6.711 6.746 6.629 6.685 2,815,656 -0.02(-0.23%)
Nov 02, 2012 6.802 6.802 6.700 6.700 3,030,069 -0.06(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.