$9.09 +0.03 (%) CYS Investments Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
2/27/20159.059.139.009.093,505,581
2/26/20159.049.099.009.063,186,257
2/25/20158.989.088.979.051,994,630
2/24/20158.909.008.849.002,169,120
2/23/20158.908.958.828.931,751,287
2/20/20158.838.928.838.901,747,114
2/19/20158.828.898.758.811,602,402
2/18/20158.788.838.708.831,742,074
2/17/20158.788.878.758.761,431,928
2/13/20158.788.808.738.781,245,351
2/12/20158.708.798.678.742,090,903
2/11/20158.598.698.598.621,139,254
2/10/20158.658.678.578.611,620,325
2/9/20158.628.708.618.651,352,354
2/6/20158.678.698.568.631,750,208
2/5/20158.608.698.578.691,373,805
2/4/20158.708.708.508.592,220,434
2/3/20158.568.718.508.712,527,858
2/2/20158.778.838.538.593,305,765
1/30/20158.828.908.818.841,436,957
1/29/20158.938.948.798.891,412,908
1/28/20158.948.978.898.921,197,036
1/27/20158.998.998.888.921,952,781
1/26/20158.919.008.858.991,623,108
1/23/20159.019.058.888.941,914,693
1/22/20158.869.028.849.011,610,103
1/21/20158.888.898.748.821,717,495
1/20/20159.099.098.858.891,789,858
1/16/20159.059.088.979.062,682,856
1/15/20158.939.078.879.042,605,786
1/14/20158.708.918.678.903,580,228
1/13/20158.818.838.718.761,643,249
1/12/20158.858.868.758.821,163,545
1/9/20158.858.888.808.871,002,902
1/8/20158.918.918.808.86996,578
1/7/20158.928.958.868.901,102,035
1/6/20158.918.988.858.911,285,404
1/5/20158.828.908.778.891,379,575
1/2/20158.768.868.708.851,218,252
12/31/20148.878.938.718.721,355,183
12/30/20148.918.948.808.85943,470
12/29/20148.858.978.838.911,650,097
12/26/20148.728.858.728.85673,301
12/24/20148.808.828.668.731,333,809
12/23/20148.918.928.778.811,547,890
12/22/20148.808.898.798.881,252,607
12/19/20148.798.868.748.784,762,839
12/18/20148.878.958.778.793,696,949
12/17/20149.149.159.069.133,213,916
12/16/20149.109.179.069.092,418,809
12/15/20149.179.209.059.082,154,514
12/12/20149.149.179.119.161,369,305
12/11/20149.129.189.059.151,471,896
12/10/20149.209.229.109.111,622,479
12/9/20149.019.208.999.201,850,757
12/8/20149.139.198.849.031,567,462
12/5/20149.229.249.119.151,417,210
12/4/20149.289.299.219.251,015,562
12/3/20149.259.309.239.281,263,331
12/2/20149.219.279.159.24598,162
12/1/20149.249.279.179.211,208,345
11/28/20149.259.299.229.23875,557
11/26/20149.209.259.179.24811,283
11/25/20149.199.209.159.181,018,418
11/24/20149.139.179.089.171,179,182
11/21/20149.199.209.109.111,071,656
11/20/20149.119.179.079.16791,978
11/19/20149.139.149.059.10818,683
11/18/20149.129.169.069.14800,197
11/17/20149.039.139.019.101,094,486
11/14/20149.049.099.019.05967,077
11/13/20149.049.088.999.051,518,304
11/12/20149.049.048.969.02753,536
11/11/20148.999.068.949.021,622,858
11/10/20149.009.048.949.001,834,652
11/7/20148.879.018.869.001,842,774
11/6/20148.898.938.858.871,276,133
11/5/20148.968.968.858.911,055,896
11/4/20148.968.998.858.93891,117
11/3/20148.949.028.908.951,343,080
10/31/20148.988.998.898.932,450,770
10/30/20148.878.958.848.951,675,001
10/29/20149.069.068.798.872,486,293
10/28/20149.009.048.959.031,625,611
10/27/20148.948.998.908.99833,901
10/24/20148.958.958.878.941,183,256
10/23/20148.938.998.918.951,170,132
10/22/20148.989.048.908.921,622,544
10/21/20148.869.008.828.961,872,599
10/20/20148.878.948.868.941,953,074
10/17/20148.918.958.828.871,473,253
10/16/20148.838.918.708.852,820,091
10/15/20148.919.108.808.874,296,810
10/14/20148.938.968.858.932,382,101
10/13/20148.738.948.718.892,414,186
10/10/20148.738.838.698.701,869,203
10/9/20148.778.898.738.742,565,499
10/8/20148.498.778.488.773,032,670
10/7/20148.398.548.368.502,171,849
10/6/20148.328.448.328.391,142,532
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center