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 (%)
Oct 31, 2012 6.756 6.837 6.726 6.807 6,711,586 +0.08(+1.13%)
Oct 26, 2012 6.807 6.731 6.731 6.731 4,469,852 -0.07(-1.04%)
Oct 25, 2012 6.878 6.878 6.766 6.802 5,423,704 -0.06(-0.89%)
Oct 24, 2012 6.685 6.868 6.655 6.863 13,478,196 +0.27(+4.08%)
Oct 23, 2012 6.675 6.675 6.558 6.594 6,749,737 -0.13(-1.96%)
Oct 19, 2012 6.863 6.863 6.711 6.726 7,595,356 -0.06(-0.90%)
Oct 18, 2012 6.883 6.893 6.771 6.787 15,175,770 +0.05(+0.75%)
Oct 17, 2012 6.705 6.761 6.700 6.736 4,826,490 +0.07(+0.99%)
Oct 16, 2012 6.589 6.670 6.548 6.670 6,395,323 +0.07(+1.00%)
Oct 15, 2012 6.533 6.650 6.239 6.604 26,850,576 -0.13(-1.88%)
Oct 12, 2012 6.853 6.883 6.634 6.731 12,658,450 -0.12(-1.78%)
Oct 11, 2012 6.893 6.903 6.853 6.853 5,612,367 -0.05(-0.66%)
Oct 10, 2012 6.949 6.959 6.827 6.898 10,088,141 -0.05(-0.73%)
Oct 09, 2012 7.081 7.091 6.924 6.949 6,099,842 -0.13(-1.86%)
Oct 08, 2012 7.061 7.111 7.055 7.081 4,557,098 -0.01(-0.14%)
Oct 05, 2012 7.142 7.147 7.076 7.091 5,245,495 -0.02(-0.29%)
Oct 04, 2012 7.157 7.182 7.106 7.111 4,165,130 -0.03(-0.36%)
Oct 03, 2012 7.218 7.238 7.116 7.137 4,455,714 -0.10(-1.40%)
Oct 02, 2012 7.203 7.238 7.182 7.238 3,536,165 +0.06(+0.85%)
Oct 01, 2012 7.203 7.213 7.157 7.177 4,029,105 +0.03(+0.43%)
Sep 28, 2012 7.101 7.187 7.101 7.147 3,585,857 +0.02(+0.21%)
Sep 27, 2012 7.137 7.152 7.101 7.132 5,162,009 +0.02(+0.21%)
Sep 26, 2012 7.177 7.192 7.111 7.116 7,474,682 -0.04(-0.57%)
Sep 25, 2012 7.248 7.294 7.157 7.157 5,314,609 -0.08(-1.05%)
Sep 24, 2012 7.319 7.329 7.192 7.233 9,292,664 -0.31(-4.17%)
Sep 21, 2012 7.492 7.547 7.446 7.547 19,726,224 +0.10(+1.36%)
Sep 20, 2012 7.436 7.456 7.385 7.446 6,879,002 +0.02(+0.27%)
Sep 19, 2012 7.446 7.461 7.400 7.426 4,279,706 +0.01(+0.07%)
Sep 18, 2012 7.416 7.421 7.375 7.421 3,879,541 +0.00(+0.00%)
Sep 17, 2012 7.451 7.481 7.390 7.421 6,539,397 -0.10(-1.28%)
Sep 14, 2012 7.476 7.624 7.466 7.517 10,671,264 +0.07(+0.95%)
Sep 13, 2012 7.405 7.461 7.355 7.446 8,281,565 +0.04(+0.55%)
Sep 12, 2012 7.350 7.421 7.329 7.405 11,358,579 +0.00(+0.00%)
Sep 11, 2012 7.385 7.416 7.355 7.405 3,780,223 +0.01(+0.14%)
Sep 10, 2012 7.345 7.436 7.339 7.395 4,724,554 +0.03(+0.41%)
Sep 07, 2012 7.329 7.390 7.309 7.365 5,596,357 +0.05(+0.62%)
Sep 06, 2012 7.324 7.324 7.279 7.319 4,451,692 +0.01(+0.14%)
Sep 05, 2012 7.345 7.345 7.279 7.309 4,317,132 -0.03(-0.35%)
Sep 04, 2012 7.294 7.339 7.263 7.334 3,812,266 +0.04(+0.56%)
Aug 31, 2012 7.263 7.299 7.208 7.294 4,195,045 +0.10(+1.34%)
Aug 30, 2012 7.233 7.238 7.197 7.197 2,673,280 -0.05(-0.63%)
Aug 29, 2012 7.223 7.248 7.192 7.243 4,522,736 +0.05(+0.71%)
Aug 27, 2012 7.203 7.218 7.177 7.192 3,161,365 +0.01(+0.14%)
Aug 24, 2012 7.086 7.203 7.081 7.182 3,583,058 +0.08(+1.14%)
Aug 23, 2012 7.096 7.137 7.061 7.101 3,661,046 -0.01(-0.07%)
Aug 22, 2012 7.066 7.106 7.030 7.106 3,783,941 +0.06(+0.79%)
Aug 21, 2012 7.086 7.106 7.045 7.050 5,003,076 -0.01(-0.14%)
Aug 20, 2012 7.126 7.126 7.055 7.061 6,304,903 -0.04(-0.57%)
Aug 17, 2012 7.121 7.121 7.055 7.101 6,165,368 -0.02(-0.21%)
Aug 16, 2012 7.152 7.162 7.086 7.116 5,375,522 -0.04(-0.50%)
Aug 15, 2012 7.172 7.203 7.132 7.152 4,897,682 -0.05(-0.63%)
Aug 14, 2012 7.253 7.253 7.187 7.197 5,620,439 -0.04(-0.49%)
Aug 13, 2012 7.192 7.258 7.187 7.233 4,706,335 +0.04(+0.56%)
Aug 10, 2012 7.172 7.218 7.152 7.192 3,354,538 +0.03(+0.35%)
Aug 09, 2012 7.071 7.182 7.066 7.167 4,300,107 +0.09(+1.29%)
Aug 08, 2012 7.050 7.091 7.000 7.076 5,165,735 +0.03(+0.36%)
Aug 07, 2012 7.137 7.142 6.974 7.050 7,758,445 -0.04(-0.57%)
Aug 06, 2012 7.197 7.197 7.050 7.091 6,035,535 -0.09(-1.27%)
Aug 03, 2012 7.228 7.258 7.172 7.182 3,448,570 -0.02(-0.28%)
Aug 02, 2012 7.233 7.241 7.147 7.203 6,180,919 -0.03(-0.35%)
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.