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 (%)
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%)
Mar 01, 2016 5.730 5.767 5.658 5.679 1,904,389 -0.02(-0.38%)
Feb 29, 2016 5.672 5.741 5.658 5.701 2,996,021 +0.04(+0.64%)
Feb 26, 2016 5.716 5.781 5.629 5.665 1,735,732 -0.04(-0.64%)
Feb 25, 2016 5.636 5.709 5.607 5.701 2,022,876 +0.09(+1.55%)
Feb 24, 2016 5.629 5.643 5.513 5.614 1,474,965 -0.04(-0.64%)
Feb 23, 2016 5.570 5.672 5.559 5.650 3,908,721 +0.08(+1.44%)
Feb 22, 2016 5.519 5.621 5.505 5.570 1,708,440 +0.09(+1.59%)
Feb 19, 2016 5.447 5.512 5.425 5.483 1,611,229 +0.03(+0.53%)
Feb 18, 2016 5.410 5.483 5.396 5.454 1,417,563 +0.06(+1.08%)
Feb 17, 2016 5.214 5.418 5.185 5.396 3,501,921 +0.21(+4.07%)
Feb 16, 2016 5.047 5.207 5.040 5.185 4,926,513 +0.21(+4.24%)
Feb 12, 2016 4.974 4.974 4.974 4.974 3,388,041 +0.02(+0.44%)
Feb 11, 2016 4.989 5.112 4.920 4.952 2,959,274 -0.06(-1.16%)
Feb 10, 2016 5.090 5.112 5.010 5.010 3,819,011 -0.07(-1.43%)
Feb 09, 2016 5.163 5.221 5.062 5.083 2,080,152 -0.13(-2.51%)
Feb 08, 2016 5.149 5.254 5.120 5.214 3,242,971 +0.04(+0.84%)
Feb 05, 2016 5.214 5.250 5.170 5.170 1,531,064 -0.07(-1.25%)
Feb 04, 2016 5.156 5.280 5.141 5.236 1,853,420 +0.08(+1.55%)
Feb 03, 2016 5.069 5.192 5.054 5.156 2,985,655 +0.10(+2.01%)
Feb 02, 2016 4.930 5.061 4.880 5.054 2,396,598 +0.08(+1.61%)
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.