$8.81 -0.32 (%) CYS Investments Inc - NYSE

Dec. 18, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
12/17/20149.149.159.079.133,213,916
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center