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 (%)
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%)
Aug 01, 2012 7.334 7.355 7.228 7.228 4,816,573 -0.11(-1.45%)
Jul 31, 2012 7.334 7.355 7.233 7.334 14,088,030 +0.01(+0.14%)
Jul 30, 2012 7.294 7.339 7.274 7.324 5,145,365 +0.06(+0.77%)
Jul 27, 2012 7.228 7.299 7.197 7.268 5,004,523 +0.07(+0.92%)
Jul 26, 2012 7.243 7.258 7.162 7.203 4,353,262 -0.02(-0.21%)
Jul 25, 2012 7.182 7.258 7.177 7.218 7,050,938 +0.04(+0.57%)
Jul 24, 2012 7.182 7.203 7.121 7.177 5,170,962 -0.01(-0.14%)
Jul 23, 2012 7.137 7.208 7.101 7.187 4,704,864 +0.03(+0.35%)
Jul 20, 2012 7.101 7.167 7.066 7.162 4,984,863 +0.05(+0.64%)
Jul 19, 2012 7.111 7.162 7.076 7.116 5,569,006 +0.05(+0.72%)
Jul 18, 2012 7.137 7.172 7.066 7.066 8,375,674 -0.11(-1.49%)
Jul 17, 2012 7.182 7.192 7.126 7.172 6,795,435 +0.02(+0.28%)
Jul 16, 2012 7.152 7.177 7.126 7.152 6,075,170 +0.01(+0.14%)
Jul 13, 2012 7.086 7.177 7.061 7.142 9,657,641 +0.07(+0.93%)
Jul 12, 2012 7.000 7.101 7.000 7.076 11,002,727 +0.06(+0.87%)
Jul 11, 2012 7.010 7.035 6.984 7.015 63,007,592 -0.16(-2.19%)
Jul 10, 2012 7.228 7.238 7.137 7.172 3,407,956 -0.05(-0.70%)
Jul 09, 2012 7.177 7.228 7.162 7.223 2,676,562 +0.04(+0.57%)
Jul 06, 2012 7.121 7.197 7.111 7.182 2,637,769 +0.05(+0.64%)
Jul 05, 2012 7.121 7.152 7.101 7.137 2,251,459 +0.02(+0.21%)
Jul 03, 2012 7.086 7.147 7.081 7.121 1,833,313 +0.05(+0.65%)
Jul 02, 2012 6.979 7.076 6.974 7.076 3,005,084 +0.09(+1.31%)
Jun 29, 2012 6.979 7.005 6.898 6.984 3,429,407 +0.06(+0.81%)
Jun 28, 2012 6.868 6.934 6.847 6.929 2,292,094 +0.05(+0.74%)
Jun 27, 2012 6.832 6.898 6.822 6.878 4,967,937 +0.06(+0.82%)
Jun 26, 2012 6.873 6.893 6.802 6.822 3,355,441 -0.03(-0.44%)
Jun 25, 2012 6.913 6.954 6.847 6.853 3,207,125 -0.07(-1.03%)
Jun 22, 2012 6.903 6.979 6.903 6.924 8,043,973 +0.05(+0.74%)
Jun 21, 2012 6.969 6.984 6.858 6.873 5,917,052 -0.31(-4.38%)
Jun 20, 2012 7.210 7.223 7.147 7.187 7,330,169 -0.01(-0.07%)
Jun 19, 2012 7.228 7.228 7.177 7.192 5,693,265 +0.01(+0.14%)
Jun 18, 2012 7.187 7.243 7.157 7.182 4,579,424 -0.02(-0.28%)
Jun 15, 2012 7.203 7.218 7.139 7.203 4,631,196 +0.02(+0.21%)
Jun 14, 2012 7.137 7.192 7.116 7.187 3,604,831 +0.07(+1.00%)
Jun 13, 2012 7.142 7.147 7.086 7.116 3,535,796 -0.01(-0.14%)
Jun 12, 2012 7.152 7.172 7.076 7.126 2,837,354 -0.02(-0.21%)
Jun 11, 2012 7.203 7.208 7.137 7.142 3,316,233 -0.03(-0.42%)
Jun 08, 2012 7.071 7.177 7.071 7.172 3,012,799 +0.11(+1.51%)
Jun 07, 2012 7.126 7.147 7.061 7.066 2,721,635 -0.01(-0.07%)
Jun 06, 2012 7.086 7.177 7.066 7.071 4,510,071 +0.01(+0.07%)
Jun 05, 2012 6.888 7.071 6.888 7.066 3,907,580 +0.17(+2.43%)
Jun 04, 2012 6.888 6.924 6.868 6.898 1,933,104 +0.04(+0.52%)
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.