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 (%)
May 31, 2016 6.123 6.168 6.078 6.138 1,936,338 +0.02(+0.25%)
May 27, 2016 6.161 6.123 6.123 6.123 836,826 -0.04(-0.61%)
May 26, 2016 6.100 6.168 6.100 6.161 887,028 +0.06(+0.99%)
May 25, 2016 6.123 6.142 6.085 6.100 902,786 -0.04(-0.61%)
May 24, 2016 6.108 6.138 6.070 6.138 1,123,163 +0.05(+0.86%)
May 23, 2016 6.115 6.153 6.085 6.085 1,028,640 -0.01(-0.12%)
May 20, 2016 6.063 6.100 6.033 6.093 1,887,256 +0.03(+0.50%)
May 19, 2016 6.018 6.074 5.973 6.063 3,764,177 -0.02(-0.25%)
May 18, 2016 6.236 6.237 6.003 6.078 2,796,746 -0.17(-2.76%)
May 17, 2016 6.288 6.326 6.206 6.251 1,945,559 -0.05(-0.83%)
May 16, 2016 6.273 6.341 6.251 6.303 1,268,067 +0.02(+0.36%)
May 13, 2016 6.281 6.311 6.236 6.281 1,029,078 -0.02(-0.24%)
May 12, 2016 6.243 6.300 6.206 6.296 1,735,429 +0.05(+0.84%)
May 11, 2016 6.221 6.288 6.221 6.243 1,988,377 +0.02(+0.36%)
May 10, 2016 6.191 6.228 6.161 6.221 923,903 +0.03(+0.49%)
May 09, 2016 6.176 6.228 6.153 6.191 1,177,187 +0.02(+0.24%)
May 06, 2016 6.085 6.191 6.085 6.176 1,196,957 +0.08(+1.23%)
May 05, 2016 6.070 6.131 6.063 6.100 1,074,074 +0.03(+0.50%)
May 04, 2016 5.958 6.078 5.928 6.070 1,745,125 +0.08(+1.38%)
May 03, 2016 6.033 6.063 5.928 5.988 2,150,405 -0.08(-1.24%)
May 02, 2016 6.100 6.131 6.018 6.063 1,895,470 -0.03(-0.49%)
Apr 29, 2016 6.040 6.093 6.010 6.093 1,403,024 +0.05(+0.87%)
Apr 28, 2016 6.010 6.078 6.010 6.040 1,362,861 +0.00(+0.00%)
Apr 27, 2016 6.010 6.074 6.003 6.040 1,705,020 +0.01(+0.12%)
Apr 26, 2016 6.093 6.138 5.995 6.033 1,686,495 -0.07(-1.11%)
Apr 25, 2016 6.033 6.112 6.018 6.100 934,265 +0.05(+0.87%)
Apr 22, 2016 6.033 6.108 6.010 6.048 1,799,888 -0.07(-1.11%)
Apr 21, 2016 6.266 6.318 6.070 6.115 2,235,150 -0.15(-2.40%)
Apr 20, 2016 6.311 6.356 6.247 6.266 2,047,321 -0.05(-0.71%)
Apr 19, 2016 6.273 6.311 6.273 6.311 996,225 +0.05(+0.84%)
Apr 18, 2016 6.221 6.300 6.206 6.258 877,901 +0.02(+0.24%)
Apr 15, 2016 6.198 6.266 6.187 6.243 1,104,204 +0.05(+0.73%)
Apr 14, 2016 6.266 6.266 6.183 6.198 1,915,042 -0.06(-0.96%)
Apr 13, 2016 6.206 6.266 6.187 6.258 1,850,377 -0.01(-0.12%)
Apr 12, 2016 6.243 6.303 6.236 6.266 1,265,513 +0.04(+0.60%)
Apr 11, 2016 6.168 6.258 6.138 6.228 2,977,773 +0.10(+1.59%)
Apr 08, 2016 6.115 6.191 6.078 6.131 1,970,470 +0.04(+0.62%)
Apr 07, 2016 6.055 6.115 6.055 6.093 1,508,413 +0.02(+0.25%)
Apr 06, 2016 6.063 6.115 6.044 6.078 1,223,020 +0.01(+0.12%)
Apr 05, 2016 6.048 6.119 6.040 6.070 1,208,311 +0.00(+0.00%)
Apr 04, 2016 6.146 6.146 6.063 6.070 1,160,439 -0.08(-1.22%)
Apr 01, 2016 6.093 6.153 6.064 6.146 1,400,028 +0.03(+0.49%)
Mar 31, 2016 6.018 6.138 6.018 6.115 1,825,409 +0.08(+1.37%)
Mar 30, 2016 6.108 6.153 6.022 6.033 1,841,052 -0.07(-1.11%)
Mar 29, 2016 5.943 6.100 5.898 6.100 2,640,410 +0.16(+2.65%)
Mar 28, 2016 5.965 6.003 5.898 5.943 963,395 -0.02(-0.38%)
Mar 24, 2016 5.883 5.965 5.965 5.965 1,735,413 +0.05(+0.89%)
Mar 23, 2016 6.033 6.070 5.890 5.913 2,300,604 -0.15(-2.48%)
Mar 22, 2016 5.965 6.070 5.958 6.063 2,670,694 +0.08(+1.25%)
Mar 21, 2016 5.883 5.988 5.875 5.988 2,712,188 +0.10(+1.66%)
Mar 18, 2016 5.905 5.950 5.845 5.890 12,204,294 -0.01(-0.13%)
Mar 17, 2016 5.759 5.905 5.730 5.898 3,240,801 +0.14(+2.40%)
Mar 16, 2016 5.709 5.759 5.636 5.759 2,365,340 +0.05(+0.89%)
Mar 15, 2016 5.672 5.738 5.621 5.709 3,291,802 +0.01(+0.26%)
Mar 14, 2016 5.709 5.752 5.621 5.694 3,504,120 -0.15(-2.49%)
Mar 11, 2016 5.832 5.854 5.709 5.839 1,890,183 +0.05(+0.88%)
Mar 10, 2016 5.847 5.861 5.679 5.789 2,067,387 -0.04(-0.62%)
Mar 09, 2016 5.861 5.912 5.752 5.825 2,076,143 -0.04(-0.62%)
Mar 08, 2016 5.927 5.941 5.796 5.861 1,539,545 -0.07(-1.10%)
Mar 07, 2016 5.876 5.949 5.876 5.927 1,342,159 +0.04(+0.74%)
Mar 04, 2016 5.854 5.919 5.832 5.883 2,034,413 +0.03(+0.50%)
Mar 03, 2016 5.767 5.861 5.767 5.854 1,323,068 +0.09(+1.64%)
Mar 02, 2016 5.687 5.774 5.658 5.759 1,629,707 +0.08(+1.41%)
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.