$7.67 0.00 (%) CYS Investments Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
12/2/20167.807.867.657.672,566,632
12/1/20168.048.047.767.811,828,262
11/30/20168.198.208.018.041,840,613
11/29/20168.138.338.098.241,631,177
11/28/20168.108.198.098.13846,397
11/25/20168.028.118.028.08479,497
11/23/20168.068.137.988.021,404,202
11/22/20168.078.228.048.111,507,538
11/21/20168.078.077.988.021,641,831
11/18/20168.008.027.887.991,816,787
11/17/20168.038.087.977.971,521,081
11/16/20168.088.158.008.011,577,750
11/15/20168.038.107.958.061,679,362
11/14/20168.168.198.008.011,806,576
11/11/20168.088.208.078.151,890,701
11/10/20168.458.488.088.082,843,314
11/9/20168.428.508.318.431,465,826
11/8/20168.478.608.478.51605,778
11/7/20168.488.558.448.491,378,559
11/4/20168.468.558.448.461,311,742
11/3/20168.408.558.408.481,038,662
11/2/20168.518.518.398.421,051,699
11/1/20168.618.648.468.471,399,010
10/31/20168.618.648.558.621,696,063
10/28/20168.638.638.478.571,860,740
10/27/20168.678.708.558.601,956,917
10/26/20168.668.758.638.701,318,845
10/25/20168.478.678.458.641,438,102
10/24/20168.448.488.398.46711,216
10/21/20168.378.448.378.39493,824
10/20/20168.408.458.368.42399,023
10/19/20168.348.458.318.40772,281
10/18/20168.328.378.278.30865,876
10/17/20168.368.398.308.30743,341
10/14/20168.408.418.338.36897,636
10/13/20168.398.458.338.40927,173
10/12/20168.318.458.248.391,406,589
10/11/20168.278.328.218.241,161,642
10/10/20168.268.368.248.29756,834
10/7/20168.248.328.198.241,677,430
10/6/20168.338.338.178.241,432,481
10/5/20168.398.468.318.351,350,926
10/4/20168.598.608.368.391,577,489
10/3/20168.738.758.598.601,048,460
9/30/20168.698.778.678.721,419,689
9/29/20168.728.748.618.68854,548
9/28/20168.768.798.658.70699,707
9/27/20168.808.848.758.761,087,159
9/26/20168.768.868.768.791,219,995
9/23/20168.818.888.778.771,215,720
9/22/20168.798.888.778.871,067,329
9/21/20168.708.798.618.761,357,490
9/20/20168.598.718.568.681,472,325
9/19/20168.838.948.768.801,635,430
9/16/20168.918.938.748.846,779,734
9/15/20168.808.998.788.932,383,620
9/14/20168.748.908.728.811,444,847
9/13/20168.738.848.708.741,971,432
9/12/20168.558.798.528.731,855,770
9/9/20168.948.968.598.591,735,663
9/8/20169.049.058.938.97825,039
9/7/20168.969.068.969.06926,679
9/6/20168.958.988.878.96832,287
9/2/20168.758.938.758.911,291,722
9/1/20168.798.828.688.751,414,009
8/31/20168.868.868.738.811,195,404
8/30/20168.848.868.798.85986,347
8/29/20168.938.988.838.84846,637
8/26/20169.019.018.868.911,962,534
8/25/20168.999.018.948.98555,238
8/24/20169.009.008.938.97757,169
8/23/20168.959.028.909.00623,348
8/22/20168.948.978.898.92703,218
8/19/20168.958.988.888.94742,902
8/18/20168.889.068.888.95884,701
8/17/20168.938.958.778.91925,423
8/16/20168.988.988.898.91858,633
8/15/20169.049.088.988.98904,140
8/12/20169.059.139.049.05807,405
8/11/20169.149.149.019.06988,734
8/10/20169.169.199.129.14702,079
8/9/20169.059.169.039.151,060,613
8/8/20169.159.169.049.051,260,599
8/5/20169.099.219.089.151,225,931
8/4/20169.069.119.039.08836,621
8/3/20169.009.098.949.06861,328
8/2/20169.119.128.998.991,068,330
8/1/20168.959.168.959.121,976,024
7/29/20168.878.998.868.951,666,906
7/28/20168.828.878.758.851,115,309
7/27/20168.858.858.728.82944,172
7/26/20168.788.838.768.82853,870
7/25/20168.798.818.718.78994,672
7/22/20168.728.838.728.80691,668
7/21/20168.678.838.668.731,495,731
7/20/20168.608.668.588.66896,026
7/19/20168.508.618.478.601,005,129
7/18/20168.488.528.468.50605,078
7/15/20168.468.488.428.461,037,969
7/14/20168.488.548.448.451,103,146
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center