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 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%)
Aug 01, 2013 4.230 4.235 4.022 4.032 8,563,898 -0.18(-4.22%)
Jul 31, 2013 4.271 4.291 4.103 4.210 5,397,151 -0.09(-2.01%)
Jul 30, 2013 4.281 4.367 4.281 4.296 4,563,581 +0.05(+1.07%)
Jul 29, 2013 4.245 4.276 4.235 4.251 2,834,649 -0.01(-0.24%)
Jul 26, 2013 4.225 4.286 4.210 4.261 2,872,319 +0.03(+0.60%)
Jul 25, 2013 4.235 4.286 4.200 4.235 4,161,089 -0.02(-0.48%)
Jul 24, 2013 4.382 4.387 4.230 4.256 4,555,523 -0.14(-3.12%)
Jul 23, 2013 4.408 4.443 4.377 4.393 3,690,264 -0.03(-0.69%)
Jul 22, 2013 4.448 4.509 4.413 4.423 5,177,704 -0.02(-0.46%)
Jul 19, 2013 4.423 4.464 4.367 4.443 8,287,175 +0.01(+0.11%)
Jul 18, 2013 4.514 4.529 4.311 4.438 12,839,905 -0.06(-1.35%)
Jul 17, 2013 4.479 4.560 4.443 4.499 6,991,269 +0.08(+1.84%)
Jul 16, 2013 4.433 4.453 4.377 4.418 4,868,446 -0.02(-0.34%)
Jul 15, 2013 4.387 4.438 4.380 4.433 4,124,728 +0.04(+0.81%)
Jul 12, 2013 4.453 4.474 4.393 4.398 5,089,985 -0.03(-0.69%)
Jul 11, 2013 4.215 4.448 4.215 4.428 7,995,153 +0.23(+5.56%)
Jul 10, 2013 4.215 4.240 4.159 4.195 5,918,915 -0.04(-0.84%)
Jul 09, 2013 4.251 4.306 4.205 4.230 5,935,131 -0.02(-0.48%)
Jul 08, 2013 4.200 4.316 4.200 4.251 6,427,293 +0.01(+0.24%)
Jul 05, 2013 4.545 4.545 4.103 4.240 15,235,963 -0.30(-6.70%)
Jul 03, 2013 4.585 4.585 4.519 4.545 2,332,357 -0.06(-1.21%)
Jul 02, 2013 4.651 4.697 4.575 4.600 3,132,538 -0.06(-1.20%)
Jul 01, 2013 4.697 4.732 4.651 4.656 3,407,048 -0.02(-0.33%)
Jun 28, 2013 4.692 4.702 4.616 4.671 6,029,890 +0.08(+1.66%)
Jun 26, 2013 4.595 4.636 4.535 4.595 6,884,678 +0.03(+0.67%)
Jun 25, 2013 4.565 4.611 4.494 4.565 5,588,559 +0.03(+0.56%)
Jun 24, 2013 4.677 4.682 4.469 4.540 11,153,082 -0.20(-4.18%)
Jun 21, 2013 4.900 4.950 4.727 4.737 12,648,937 -0.31(-6.22%)
Jun 20, 2013 5.123 5.153 5.011 5.052 12,398,957 -0.14(-2.73%)
Jun 19, 2013 5.366 5.427 5.133 5.194 10,367,357 -0.13(-2.38%)
Jun 18, 2013 5.250 5.349 5.148 5.321 6,786,321 +0.08(+1.55%)
Jun 17, 2013 5.387 5.402 5.214 5.240 8,037,077 -0.11(-1.99%)
Jun 14, 2013 5.412 5.513 5.336 5.346 5,823,834 -0.06(-1.03%)
Jun 13, 2013 5.001 5.422 4.981 5.402 8,782,619 +0.38(+7.47%)
Jun 12, 2013 5.082 5.113 4.996 5.027 7,259,920 -0.06(-1.10%)
Jun 11, 2013 5.229 5.245 5.021 5.082 14,712,320 -0.11(-2.05%)
Jun 10, 2013 5.270 5.295 5.179 5.189 3,675,899 -0.11(-2.01%)
Jun 07, 2013 5.427 5.448 5.235 5.295 3,416,040 -0.12(-2.25%)
Jun 06, 2013 5.295 5.421 5.285 5.417 3,390,219 +0.11(+2.01%)
Jun 05, 2013 5.346 5.382 5.295 5.311 5,298,565 -0.03(-0.57%)
Jun 04, 2013 5.245 5.392 5.245 5.341 9,451,409 +0.10(+1.94%)
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.