CYS Investments Inc $9.10

up +0.01


25/7/2014 04:04 PM  |  NYSE : CYS  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
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
5/29/20149.219.309.139.132,200,064
5/28/20149.209.279.179.182,535,845
5/27/20149.049.209.039.182,635,481
5/23/20148.959.058.949.041,121,264
5/22/20148.908.988.898.931,700,441
5/21/20148.928.938.858.901,263,780
5/20/20148.968.988.878.931,548,495
5/19/20148.918.988.868.971,116,644
5/16/20148.838.938.808.912,374,089
5/15/20148.728.878.718.862,373,063
5/14/20148.678.758.668.731,491,449
5/13/20148.678.748.618.641,797,062
5/12/20148.688.718.638.671,534,296
5/9/20148.648.758.638.671,519,950
5/8/20148.678.738.618.671,959,347
5/7/20148.638.768.618.723,132,704
5/6/20148.618.648.558.621,544,931
5/5/20148.668.698.598.611,291,680
5/2/20148.578.698.548.683,639,111
5/1/20148.628.628.548.612,796,808
4/30/20148.438.628.428.602,056,967
4/29/20148.518.528.408.452,075,303
4/28/20148.588.648.468.512,737,968
4/25/20148.648.718.568.593,497,272
4/24/20148.658.708.578.631,605,921
4/23/20148.668.728.638.643,006,568
4/22/20148.778.838.638.635,707,437
4/21/20148.738.878.728.732,747,112
4/17/20148.778.828.668.722,546,130
4/16/20148.838.848.778.791,566,191
4/15/20148.778.858.758.832,469,222
4/14/20148.788.858.728.782,231,853
4/11/20148.658.878.648.773,503,957
4/10/20148.628.788.628.702,281,144
4/9/20148.588.658.538.622,022,788
4/8/20148.568.658.558.612,257,283
4/7/20148.388.588.388.542,245,973
4/4/20148.348.498.338.362,342,060
4/3/20148.308.358.268.301,429,582
4/2/20148.308.348.238.312,087,460
4/1/20148.268.328.198.301,948,522
3/31/20148.248.308.188.261,922,855
3/28/20148.228.308.198.241,308,992
3/27/20148.118.298.108.222,787,520
3/26/20148.308.328.108.132,931,706
3/25/20148.278.328.248.303,993,525
3/24/20148.338.348.248.263,171,755
3/21/20148.278.398.258.363,730,582
3/20/20148.588.648.458.544,853,851
3/19/20148.838.948.488.567,021,066
3/18/20148.818.898.758.832,761,530
3/17/20148.918.948.818.831,993,628
3/14/20148.939.068.878.923,028,043
3/13/20148.758.938.758.914,706,116
3/12/20148.578.758.548.752,208,057
3/11/20148.618.638.528.541,638,460
3/10/20148.508.598.478.572,635,446
3/7/20148.718.718.458.474,977,059
3/6/20148.868.918.788.782,785,554
3/5/20148.898.918.858.872,053,890
Trading Center