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, 2017 7.109 7.203 7.092 7.160 1,714,944 +0.05(+0.72%)
May 30, 2017 7.135 7.143 7.092 7.109 600,158 -0.03(-0.36%)
May 26, 2017 7.126 7.160 7.050 7.135 701,342 +0.02(+0.24%)
May 25, 2017 7.143 7.194 7.101 7.118 811,144 -0.03(-0.36%)
May 24, 2017 7.118 7.160 7.050 7.143 992,114 +0.06(+0.84%)
May 23, 2017 7.092 7.126 7.033 7.084 957,847 +0.03(+0.36%)
May 22, 2017 6.982 7.088 6.965 7.058 1,187,892 +0.08(+1.22%)
May 19, 2017 6.914 6.990 6.914 6.973 1,003,064 +0.06(+0.86%)
May 18, 2017 6.914 6.948 6.888 6.914 1,653,707 +0.00(+0.00%)
May 17, 2017 6.914 6.965 6.901 6.914 1,284,601 -0.01(-0.12%)
May 16, 2017 6.905 6.999 6.897 6.922 1,343,233 +0.03(+0.37%)
May 15, 2017 6.897 6.956 6.880 6.897 944,947 +0.02(+0.25%)
May 12, 2017 6.922 6.931 6.871 6.880 1,261,935 -0.02(-0.25%)
May 11, 2017 6.914 6.927 6.871 6.897 1,255,525 -0.02(-0.25%)
May 10, 2017 6.871 6.948 6.863 6.914 1,040,086 +0.06(+0.87%)
May 09, 2017 6.990 7.007 6.829 6.854 2,073,555 -0.14(-1.94%)
May 08, 2017 7.101 7.109 6.973 6.990 1,422,500 -0.10(-1.44%)
May 05, 2017 7.075 7.126 7.050 7.092 1,256,629 +0.02(+0.24%)
May 04, 2017 7.143 7.143 7.007 7.075 1,396,346 -0.08(-1.07%)
May 03, 2017 7.203 7.220 7.126 7.152 1,830,158 -0.05(-0.71%)
May 02, 2017 7.313 7.313 7.186 7.203 1,660,032 -0.11(-1.51%)
May 01, 2017 7.271 7.338 7.237 7.313 1,386,733 +0.07(+0.94%)
Apr 28, 2017 7.372 7.389 7.228 7.245 2,036,278 -0.16(-2.18%)
Apr 27, 2017 7.287 7.415 7.252 7.406 2,461,355 +0.15(+2.11%)
Apr 26, 2017 7.186 7.271 7.152 7.254 2,012,629 +0.09(+1.30%)
Apr 25, 2017 7.160 7.220 7.135 7.160 2,721,366 -0.02(-0.24%)
Apr 24, 2017 7.262 7.287 7.160 7.177 2,200,615 -0.07(-0.94%)
Apr 21, 2017 7.237 7.254 7.177 7.245 2,285,270 +0.05(+0.71%)
Apr 20, 2017 7.084 7.279 7.075 7.194 4,321,772 +0.14(+2.05%)
Apr 19, 2017 7.050 7.067 7.020 7.050 1,178,697 +0.03(+0.36%)
Apr 18, 2017 7.041 7.075 7.024 7.024 1,930,308 +0.02(+0.24%)
Apr 17, 2017 6.897 7.033 6.897 7.007 1,608,016 +0.11(+1.60%)
Apr 13, 2017 6.863 6.956 6.846 6.897 2,188,601 +0.03(+0.50%)
Apr 12, 2017 6.956 6.956 6.854 6.863 1,995,386 -0.07(-0.98%)
Apr 11, 2017 6.820 6.965 6.808 6.931 2,383,296 +0.03(+0.37%)
Apr 10, 2017 6.854 6.914 6.820 6.905 1,523,530 +0.05(+0.74%)
Apr 07, 2017 6.880 6.939 6.837 6.854 2,444,159 -0.01(-0.12%)
Apr 06, 2017 6.769 6.867 6.735 6.863 1,673,108 +0.09(+1.38%)
Apr 05, 2017 6.880 6.922 6.718 6.769 2,110,230 -0.09(-1.36%)
Apr 04, 2017 6.803 6.863 6.744 6.863 2,467,233 +0.07(+1.00%)
Apr 03, 2017 6.744 6.803 6.718 6.795 1,483,220 +0.04(+0.63%)
Mar 31, 2017 6.718 6.761 6.689 6.752 1,451,989 +0.05(+0.76%)
Mar 30, 2017 6.744 6.786 6.701 6.701 1,493,778 -0.04(-0.63%)
Mar 29, 2017 6.667 6.752 6.650 6.744 1,399,886 +0.09(+1.40%)
Mar 28, 2017 6.591 6.659 6.583 6.650 1,217,085 +0.07(+1.03%)
Mar 27, 2017 6.498 6.625 6.498 6.583 1,130,897 +0.06(+0.91%)
Mar 24, 2017 6.566 6.600 6.515 6.523 1,744,219 -0.04(-0.65%)
Mar 23, 2017 6.574 6.633 6.557 6.566 1,280,466 -0.01(-0.13%)
Mar 22, 2017 6.557 6.604 6.523 6.574 2,149,911 +0.02(+0.26%)
Mar 21, 2017 6.600 6.625 6.498 6.557 3,827,403 -0.03(-0.52%)
Mar 20, 2017 6.575 6.599 6.484 6.591 3,310,664 +0.02(+0.25%)
Mar 17, 2017 6.426 6.583 6.426 6.575 7,813,916 +0.13(+2.04%)
Mar 16, 2017 6.377 6.443 6.328 6.443 2,872,282 +0.08(+1.29%)
Mar 15, 2017 6.163 6.381 6.163 6.361 3,236,711 +0.22(+3.62%)
Mar 14, 2017 6.245 6.245 6.138 6.138 2,090,417 -0.08(-1.32%)
Mar 13, 2017 6.328 6.336 6.213 6.221 2,827,264 -0.11(-1.69%)
Mar 10, 2017 6.287 6.377 6.262 6.328 1,960,274 +0.10(+1.59%)
Mar 09, 2017 6.278 6.311 6.196 6.229 1,499,769 -0.03(-0.53%)
Mar 08, 2017 6.410 6.426 6.262 6.262 2,255,780 -0.14(-2.19%)
Mar 07, 2017 6.459 6.484 6.402 6.402 832,292 -0.08(-1.27%)
Mar 06, 2017 6.468 6.492 6.422 6.484 1,311,213 +0.03(+0.51%)
Mar 03, 2017 6.468 6.492 6.394 6.451 1,092,026 -0.02(-0.25%)
Mar 02, 2017 6.484 6.501 6.422 6.468 1,755,999 -0.02(-0.38%)
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.