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, 2013 4.503 4.535 4.471 4.487 4,092,978 -0.02(-0.47%)
Oct 30, 2013 4.508 4.567 4.466 4.508 5,096,501 +0.02(+0.47%)
Oct 29, 2013 4.567 4.567 4.430 4.487 8,641,847 -0.12(-2.64%)
Oct 28, 2013 4.635 4.651 4.577 4.609 4,502,660 -0.02(-0.46%)
Oct 25, 2013 4.635 4.667 4.590 4.630 7,411,887 +0.04(+0.92%)
Oct 24, 2013 4.651 4.672 4.577 4.588 6,570,217 -0.03(-0.57%)
Oct 23, 2013 4.662 4.693 4.609 4.614 6,170,130 -0.06(-1.36%)
Oct 22, 2013 4.540 4.693 4.540 4.678 10,885,152 +0.16(+3.63%)
Oct 21, 2013 4.508 4.545 4.493 4.514 17,630,140 +0.03(+0.59%)
Oct 18, 2013 4.519 4.524 4.458 4.487 8,958,084 +0.02(+0.47%)
Oct 17, 2013 4.471 4.535 4.392 4.466 13,526,596 +0.10(+2.18%)
Oct 16, 2013 4.329 4.413 4.297 4.371 7,011,011 +0.06(+1.47%)
Oct 15, 2013 4.249 4.318 4.239 4.308 6,629,144 +0.04(+0.99%)
Oct 14, 2013 4.323 4.350 4.239 4.265 6,290,063 -0.08(-1.94%)
Oct 11, 2013 4.345 4.360 4.310 4.350 6,418,714 +0.05(+1.11%)
Oct 10, 2013 4.339 4.345 4.271 4.302 5,325,230 +0.02(+0.37%)
Oct 09, 2013 4.255 4.334 4.239 4.286 7,526,497 +0.03(+0.62%)
Oct 08, 2013 4.329 4.355 4.234 4.260 5,725,938 -0.08(-1.83%)
Oct 07, 2013 4.297 4.382 4.286 4.339 5,399,017 +0.03(+0.74%)
Oct 04, 2013 4.302 4.350 4.260 4.308 7,449,269 -0.01(-0.24%)
Oct 03, 2013 4.355 4.376 4.292 4.318 3,197,899 -0.05(-1.21%)
Oct 02, 2013 4.313 4.424 4.308 4.371 4,527,347 +0.02(+0.49%)
Oct 01, 2013 4.281 4.355 4.265 4.350 7,344,962 +0.08(+1.86%)
Sep 27, 2013 4.281 4.318 4.234 4.271 4,075,193 -0.01(-0.25%)
Sep 26, 2013 4.334 4.355 4.244 4.281 5,466,000 -0.06(-1.46%)
Sep 25, 2013 4.292 4.345 4.276 4.345 4,723,532 +0.06(+1.48%)
Sep 24, 2013 4.234 4.302 4.218 4.281 7,553,025 +0.05(+1.25%)
Sep 23, 2013 4.202 4.286 4.181 4.228 6,226,856 +0.03(+0.63%)
Sep 20, 2013 4.249 4.260 4.175 4.202 9,659,855 -0.07(-1.73%)
Sep 19, 2013 4.372 4.479 4.218 4.276 14,956,891 -0.05(-1.06%)
Sep 18, 2013 4.093 4.367 4.086 4.322 13,346,756 +0.22(+5.45%)
Sep 17, 2013 4.119 4.174 4.078 4.098 4,401,052 -0.01(-0.25%)
Sep 16, 2013 4.159 4.200 4.083 4.108 5,536,067 +0.04(+0.87%)
Sep 13, 2013 4.053 4.124 4.017 4.073 8,635,924 +0.05(+1.13%)
Sep 12, 2013 4.058 4.108 4.022 4.027 8,765,571 -0.01(-0.13%)
Sep 11, 2013 3.941 4.057 3.931 4.032 8,888,001 +0.10(+2.45%)
Sep 10, 2013 4.012 4.068 3.926 3.936 6,582,011 +0.01(+0.13%)
Sep 09, 2013 3.901 3.956 3.885 3.931 3,781,638 +0.05(+1.31%)
Sep 06, 2013 3.911 3.961 3.862 3.880 6,416,511 +0.09(+2.27%)
Sep 05, 2013 3.911 3.921 3.789 3.794 8,306,958 -0.12(-2.98%)
Sep 04, 2013 3.809 3.946 3.804 3.911 5,053,707 +0.09(+2.39%)
Sep 03, 2013 3.906 3.921 3.769 3.819 9,097,879 -0.08(-1.95%)
Aug 30, 2013 3.972 4.032 3.890 3.895 3,973,636 -0.09(-2.29%)
Aug 29, 2013 3.936 3.997 3.890 3.987 2,797,744 +0.05(+1.16%)
Aug 28, 2013 3.946 3.972 3.901 3.941 5,623,716 -0.02(-0.51%)
Aug 27, 2013 3.789 3.972 3.789 3.961 5,720,135 +0.15(+3.99%)
Aug 26, 2013 3.860 3.880 3.794 3.809 4,245,321 -0.04(-0.92%)
Aug 23, 2013 3.535 3.865 3.530 3.845 12,478,877 +0.34(+9.70%)
Aug 22, 2013 3.500 3.520 3.449 3.505 4,173,748 +0.02(+0.58%)
Aug 21, 2013 3.500 3.525 3.419 3.485 8,021,468 -0.05(-1.43%)
Aug 20, 2013 3.474 3.568 3.434 3.535 16,437,125 +0.06(+1.75%)
Aug 19, 2013 3.753 3.769 3.459 3.474 18,061,628 -0.29(-7.81%)
Aug 16, 2013 3.941 3.997 3.748 3.769 9,031,044 -0.19(-4.87%)
Aug 15, 2013 4.027 4.037 3.931 3.961 7,601,556 -0.15(-3.70%)
Aug 14, 2013 4.037 4.119 4.037 4.114 3,575,968 +0.07(+1.63%)
Aug 13, 2013 4.083 4.154 4.035 4.048 7,555,389 -0.10(-2.33%)
Aug 12, 2013 4.012 4.149 4.007 4.144 7,871,628 +0.13(+3.29%)
Aug 09, 2013 4.017 4.037 3.966 4.012 2,067,249 -0.01(-0.13%)
Aug 08, 2013 3.961 4.048 3.961 4.017 2,867,813 +0.06(+1.54%)
Aug 07, 2013 3.926 3.972 3.885 3.956 3,940,301 +0.03(+0.78%)
Aug 06, 2013 3.956 3.997 3.901 3.926 3,592,902 -0.04(-1.02%)
Aug 05, 2013 4.017 4.027 3.931 3.966 6,793,917 -0.07(-1.64%)
Aug 02, 2013 4.043 4.103 4.027 4.032 7,048,895 +0.00(+0.00%)
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.