$8.96 +0.02 (%) CYS Investments Inc - NYSE

Oct. 21, 2014 | 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
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
10/3/20148.358.378.318.34895,567
10/2/20148.408.468.318.351,559,118
10/1/20148.278.458.258.432,647,969
9/30/20148.438.438.248.242,154,390
9/29/20148.468.468.358.422,148,465
9/26/20148.518.518.428.461,901,487
9/25/20148.538.578.498.522,514,456
9/24/20148.478.578.468.542,221,021
9/23/20148.558.568.458.463,096,395
9/22/20148.728.768.538.544,483,075
9/19/20149.009.038.939.005,828,495
9/18/20149.079.108.908.962,670,686
9/17/20149.099.129.049.061,497,029
9/16/20149.049.108.989.061,554,311
9/15/20149.109.129.019.042,092,180
9/12/20149.259.259.069.074,072,474
9/11/20149.159.299.149.272,788,051
9/10/20149.179.199.069.123,454,430
9/9/20149.379.409.279.281,606,328
9/8/20149.379.399.319.371,247,504
9/5/20149.239.389.229.361,467,492
9/4/20149.339.349.229.231,832,881
9/3/20149.359.409.349.342,192,396
9/2/20149.449.449.369.391,569,799
8/29/20149.369.439.329.431,796,154
8/28/20149.349.399.349.341,516,787
8/27/20149.359.359.329.34856,849
8/26/20149.359.359.309.341,451,935
8/25/20149.319.359.289.341,508,357
8/22/20149.329.349.259.281,136,230
8/21/20149.309.359.299.311,625,223
8/20/20149.289.329.239.291,568,726
8/19/20149.289.379.279.283,052,349
8/18/20149.289.289.219.271,566,905
8/15/20149.269.299.239.242,395,137
8/14/20149.209.249.189.24965,889
8/13/20149.199.239.169.191,505,575
8/12/20149.189.209.159.181,278,873
8/11/20149.189.209.149.181,693,175
8/8/20149.159.199.119.151,975,794
8/7/20149.109.189.089.151,768,717
8/6/20149.029.109.029.08920,488
8/5/20149.019.048.949.021,412,789
8/4/20148.919.028.919.011,585,916
8/1/20148.909.018.908.941,946,692
7/31/20148.898.968.798.882,388,769
7/30/20149.109.118.908.942,230,681
7/29/20149.159.179.119.111,433,850
7/28/20149.119.189.109.112,511,918
7/25/20149.099.149.069.102,225,916
7/24/20149.149.169.069.092,893,532
7/23/20149.169.199.129.132,523,707
7/22/20149.199.229.099.093,930,262
7/21/20148.969.038.909.001,749,344
7/18/20148.828.998.828.962,837,434
7/17/20148.848.878.788.833,164,468
7/16/20148.808.848.758.811,287,323
7/15/20148.818.838.718.771,317,636
7/14/20148.788.878.758.79950,475
7/11/20148.758.808.738.791,658,324
7/10/20148.788.868.748.751,033,606
7/9/20148.778.808.688.781,121,187
7/8/20148.698.798.678.771,480,364
7/7/20148.708.708.628.661,526,490
7/3/20148.718.728.628.711,009,004
7/2/20148.828.868.668.743,504,824
7/1/20149.009.008.838.842,199,852
6/30/20148.849.058.849.023,254,081
6/27/20148.838.908.828.851,860,853
6/26/20148.798.868.798.841,675,702
6/25/20148.818.878.778.811,976,939
6/24/20148.858.898.808.832,046,598
6/23/20148.858.898.818.832,099,031
6/20/20148.878.908.778.824,729,882
6/19/20149.179.189.119.163,263,886
6/18/20149.129.169.079.112,663,400
6/17/20149.209.259.079.082,606,972
6/16/20149.259.269.199.212,419,538
6/13/20149.199.259.139.192,050,120
6/12/20149.159.229.129.201,868,734
6/11/20149.129.199.089.142,020,875
6/10/20149.209.239.109.111,704,877
6/9/20149.139.209.089.183,600,912
6/6/20149.139.219.119.122,313,051
6/5/20149.079.119.059.091,987,307
6/4/20149.109.119.019.051,569,011
6/3/20149.179.179.069.102,064,911
6/2/20149.309.309.169.162,700,644
5/30/20149.149.259.119.242,154,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center