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, 2016 6.861 6.861 6.760 6.822 1,543,722 -0.03(-0.45%)
Aug 30, 2016 6.845 6.861 6.807 6.853 1,273,750 +0.01(+0.11%)
Aug 29, 2016 6.915 6.954 6.838 6.845 1,093,331 -0.05(-0.79%)
Aug 26, 2016 6.977 6.977 6.861 6.900 2,534,380 -0.05(-0.78%)
Aug 25, 2016 6.962 6.977 6.923 6.954 717,024 +0.01(+0.11%)
Aug 24, 2016 6.969 6.969 6.915 6.946 977,794 -0.02(-0.33%)
Aug 23, 2016 6.931 6.985 6.892 6.969 804,980 +0.06(+0.90%)
Aug 22, 2016 6.923 6.946 6.880 6.907 908,122 -0.02(-0.22%)
Aug 19, 2016 6.931 6.954 6.876 6.923 959,369 -0.01(-0.11%)
Aug 18, 2016 6.876 7.016 6.876 6.931 1,142,486 +0.03(+0.45%)
Aug 17, 2016 6.915 6.931 6.791 6.900 1,195,074 +0.00(+0.00%)
Aug 16, 2016 6.954 6.954 6.884 6.900 1,108,822 -0.05(-0.78%)
Aug 15, 2016 7.000 7.031 6.954 6.954 1,167,589 -0.05(-0.77%)
Aug 12, 2016 7.008 7.070 7.000 7.008 1,042,667 -0.01(-0.11%)
Aug 11, 2016 7.078 7.078 6.977 7.016 1,276,832 -0.06(-0.88%)
Aug 10, 2016 7.093 7.116 7.058 7.078 906,651 -0.01(-0.11%)
Aug 09, 2016 7.008 7.093 6.993 7.085 1,369,656 +0.08(+1.11%)
Aug 08, 2016 7.085 7.093 7.000 7.008 1,627,914 -0.08(-1.09%)
Aug 05, 2016 7.039 7.132 7.031 7.085 1,583,144 +0.05(+0.77%)
Aug 04, 2016 7.016 7.054 6.993 7.031 1,080,396 +0.02(+0.22%)
Aug 03, 2016 6.969 7.039 6.923 7.016 1,112,303 +0.05(+0.78%)
Aug 02, 2016 7.054 7.062 6.962 6.962 1,379,621 -0.10(-1.43%)
Aug 01, 2016 6.931 7.093 6.931 7.062 2,551,725 +0.13(+1.90%)
Jul 29, 2016 6.869 6.962 6.861 6.931 2,152,611 +0.08(+1.13%)
Jul 28, 2016 6.830 6.869 6.776 6.853 1,440,289 +0.02(+0.34%)
Jul 27, 2016 6.853 6.853 6.752 6.830 1,219,286 +0.00(+0.00%)
Jul 26, 2016 6.799 6.838 6.783 6.830 1,102,671 +0.03(+0.46%)
Jul 25, 2016 6.807 6.822 6.745 6.799 1,284,501 -0.02(-0.23%)
Jul 22, 2016 6.752 6.838 6.752 6.814 893,207 +0.05(+0.80%)
Jul 21, 2016 6.714 6.838 6.706 6.760 1,931,494 +0.05(+0.81%)
Jul 20, 2016 6.660 6.706 6.644 6.706 1,157,111 +0.05(+0.70%)
Jul 19, 2016 6.582 6.667 6.559 6.660 1,298,005 +0.08(+1.18%)
Jul 18, 2016 6.567 6.598 6.547 6.582 781,386 +0.03(+0.47%)
Jul 15, 2016 6.551 6.567 6.520 6.551 1,340,413 +0.01(+0.12%)
Jul 14, 2016 6.567 6.613 6.536 6.543 1,424,582 -0.05(-0.71%)
Jul 13, 2016 6.590 6.605 6.543 6.590 2,088,282 +0.04(+0.59%)
Jul 12, 2016 6.505 6.582 6.489 6.551 2,697,829 +0.02(+0.36%)
Jul 11, 2016 6.497 6.536 6.458 6.528 2,204,784 +0.03(+0.48%)
Jul 08, 2016 6.505 6.497 6.466 6.497 1,877,937 +0.00(+0.00%)
Jul 07, 2016 6.543 6.567 6.474 6.497 1,910,607 -0.06(-0.94%)
Jul 06, 2016 6.505 6.590 6.481 6.559 3,023,384 +0.02(+0.36%)
Jul 05, 2016 6.543 6.567 6.497 6.536 2,292,025 +0.00(+0.00%)
Jul 01, 2016 6.497 6.536 6.536 6.536 1,531,449 +0.05(+0.84%)
Jun 30, 2016 6.412 6.505 6.365 6.481 3,756,290 +0.05(+0.84%)
Jun 29, 2016 6.412 6.458 6.389 6.427 1,876,419 +0.02(+0.24%)
Jun 28, 2016 6.296 6.419 6.272 6.412 3,559,397 +0.13(+2.10%)
Jun 27, 2016 6.311 6.350 6.230 6.280 2,886,032 -0.03(-0.49%)
Jun 24, 2016 6.195 6.396 6.179 6.311 2,895,626 +0.00(+0.00%)
Jun 23, 2016 6.342 6.342 6.284 6.311 1,086,472 +0.02(+0.25%)
Jun 22, 2016 6.288 6.327 6.268 6.296 1,098,491 +0.02(+0.25%)
Jun 21, 2016 6.381 6.404 6.280 6.280 1,430,880 -0.09(-1.34%)
Jun 20, 2016 6.311 6.381 6.303 6.365 2,925,608 +0.06(+0.98%)
Jun 17, 2016 6.281 6.371 6.266 6.303 4,294,932 +0.02(+0.36%)
Jun 16, 2016 6.236 6.300 6.221 6.281 1,811,222 +0.05(+0.84%)
Jun 15, 2016 6.183 6.266 6.172 6.228 1,492,575 +0.03(+0.48%)
Jun 14, 2016 6.191 6.236 6.164 6.198 1,573,986 +0.01(+0.12%)
Jun 13, 2016 6.243 6.303 6.191 6.191 1,523,916 -0.08(-1.32%)
Jun 10, 2016 6.288 6.311 6.206 6.273 1,407,548 -0.02(-0.36%)
Jun 09, 2016 6.206 6.326 6.198 6.296 2,195,784 +0.07(+1.09%)
Jun 08, 2016 6.236 6.266 6.213 6.228 2,144,840 +0.00(+0.00%)
Jun 07, 2016 6.296 6.318 6.206 6.228 5,017,851 -0.11(-1.78%)
Jun 06, 2016 6.424 6.424 6.311 6.341 1,659,103 -0.06(-0.94%)
Jun 03, 2016 6.454 6.514 6.356 6.401 2,903,683 -0.02(-0.23%)
Jun 02, 2016 6.198 6.431 6.191 6.416 5,579,113 +0.20(+3.26%)
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.