CYS INVESTMENTS $11.54

down -0.11


22/5/2013 04:22 PM  |  NYSE : CYS  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CYS historical data

Date Open High Low Close Volume
5/22/2013 11.65 11.85 11.41 11.54 32161
5/21/2013 11.79 11.82 11.64 11.65 20069
5/20/2013 11.85 11.91 11.79 11.80 14443
5/17/2013 11.90 11.91 11.79 11.88 19198
5/16/2013 11.69 11.86 11.69 11.80 37939
5/15/2013 11.68 11.69 11.49 11.66 31529
5/14/2013 11.75 11.86 11.69 11.70 21805
5/13/2013 11.95 11.95 11.69 11.76 27750
5/10/2013 12.06 12.09 11.85 11.93 23979
5/9/2013 12.13 12.15 12.01 12.03 18676
5/8/2013 12.05 12.17 12.00 12.11 27706
5/7/2013 11.97 12.04 11.95 12.03 24016
5/6/2013 11.88 12.02 11.84 11.91 24818
5/3/2013 12.14 12.22 12.00 12.01 24600
5/2/2013 12.19 12.32 12.12 12.19 25818
5/1/2013 12.44 12.50 12.16 12.19 27608
4/30/2013 12.30 12.44 12.29 12.43 15667
4/29/2013 12.17 12.33 12.16 12.32 16866
4/26/2013 12.24 12.24 12.07 12.15 19554
4/25/2013 12.35 12.40 12.20 12.23 19334
4/24/2013 12.29 12.34 12.22 12.26 18876
4/23/2013 12.21 12.27 12.17 12.27 16960
4/22/2013 12.16 12.25 12.10 12.17 21707
4/19/2013 12.14 12.25 12.08 12.18 30053
4/18/2013 11.95 12.18 11.90 12.16 40312
4/17/2013 12.11 12.11 11.81 11.88 35611
4/16/2013 11.97 12.10 11.92 12.09 22268
4/15/2013 12.16 12.20 11.92 11.92 21623
4/12/2013 12.23 12.29 12.14 12.20 13411
4/11/2013 12.28 12.33 12.23 12.25 16956
4/10/2013 12.21 12.29 12.17 12.27 34094
4/9/2013 12.00 12.14 11.97 12.11 53424
4/8/2013 11.84 11.94 11.80 11.94 15419
4/5/2013 11.66 11.83 11.63 11.82 20100
4/4/2013 11.67 11.80 11.60 11.78 25974
4/3/2013 11.60 11.70 11.56 11.64 22007
4/2/2013 11.75 11.80 11.57 11.58 18565
4/1/2013 11.74 11.80 11.66 11.73 14499
3/28/2013 11.79 11.84 11.72 11.74 18639
3/27/2013 11.66 11.79 11.66 11.77 18018
3/26/2013 11.73 11.73 11.61 11.71 25977
3/25/2013 11.78 11.82 11.64 11.66 23352
3/22/2013 11.62 11.77 11.58 11.76 43335
3/21/2013 11.65 11.79 11.62 11.63 26775
3/20/2013 12.03 12.05 11.90 11.96 36697
3/19/2013 12.18 12.18 11.93 11.99 27686
3/18/2013 12.07 12.19 12.03 12.15 20692
3/15/2013 12.19 12.21 12.11 12.11 37408
3/14/2013 12.16 12.25 12.15 12.18 29033
3/13/2013 12.20 12.20 12.10 12.18 24099
3/12/2013 11.99 12.18 11.98 12.18 19330
3/11/2013 11.84 12.07 11.81 12.00 38497
3/8/2013 12.01 12.04 11.92 12.00 23824
3/7/2013 11.83 11.97 11.81 11.94 26831
3/6/2013 11.87 11.88 11.76 11.81 31739
3/5/2013 11.92 11.96 11.74 11.86 43288
3/4/2013 11.81 11.96 11.80 11.88 41711
3/1/2013 11.84 11.90 11.79 11.80 26636
2/28/2013 11.75 11.90 11.71 11.86 27376
2/27/2013 11.78 11.85 11.75 11.77 31322
2/26/2013 11.93 11.94 11.72 11.77 49511
2/25/2013 12.01 12.15 11.82 11.82 23123
2/22/2013 11.98 12.09 11.96 11.99 23577
2/21/2013 12.01 12.10 11.77 12.10 39868
2/20/2013 12.22 12.26 12.05 12.05 22282
2/19/2013 12.21 12.36 12.14 12.18 26028
2/15/2013 12.22 12.30 12.18 12.18 14966
2/14/2013 12.34 12.34 12.21 12.25 16818
2/13/2013 12.22 12.35 12.16 12.35 21733
2/12/2013 12.13 12.20 12.11 12.19 19348
2/11/2013 12.17 12.20 12.05 12.10 36133
2/8/2013 12.14 12.23 12.11 12.19 39596
2/7/2013 12.54 12.59 12.26 12.29 67559
2/6/2013 12.95 13.03 12.92 12.98 14701
2/5/2013 12.90 12.99 12.87 12.95 16057
2/4/2013 12.98 13.03 12.87 12.91 14905
2/1/2013 13.03 13.08 12.98 12.99 14288
1/31/2013 12.92 13.06 12.87 13.00 14586
1/30/2013 12.91 12.98 12.89 12.95 12511
1/29/2013 12.94 12.98 12.89 12.93 14734
1/28/2013 12.88 12.93 12.83 12.91 13814
1/25/2013 12.88 12.89 12.80 12.84 23544
1/24/2013 12.95 13.00 12.80 12.85 21075
1/23/2013 12.90 13.00 12.89 12.94 26464
1/22/2013 12.85 12.95 12.81 12.93 14563
1/18/2013 12.81 12.84 12.70 12.83 13031
1/17/2013 12.80 12.85 12.77 12.82 13773
1/16/2013 12.68 12.77 12.65 12.75 16567
1/15/2013 12.76 12.78 12.64 12.73 13678
1/14/2013 12.77 12.80 12.70 12.76 15216
1/11/2013 12.71 12.78 12.70 12.78 19201
1/10/2013 12.64 12.71 12.58 12.70 20183
1/9/2013 12.60 12.64 12.56 12.60 11904
1/8/2013 12.59 12.61 12.51 12.59 17288
1/7/2013 12.54 12.62 12.45 12.56 26189
1/4/2013 12.42 12.50 12.36 12.46 27795
1/3/2013 12.28 12.43 12.26 12.39 28077
1/2/2013 12.01 12.24 12.00 12.23 38900
12/31/2012 11.73 11.85 11.72 11.81 38404
12/28/2012 11.75 11.82 11.73 11.79 54065
Marketplace
Trading Center