CYS Investments Inc $8.72

down -0.07


17/4/2014 06:40 PM  |  NYSE : CYS  
Industries : Real Estate / Mortgage Investment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
4/17/20148.778.828.668.722,546,130
4/16/20148.838.848.778.791,566,190
4/15/20148.778.858.758.832,469,220
4/14/20148.788.858.728.782,231,850
4/11/20148.658.878.648.773,503,960
4/10/20148.628.788.628.702,281,140
4/9/20148.588.658.538.622,022,790
4/8/20148.568.658.558.612,257,280
4/7/20148.388.588.388.542,245,970
4/4/20148.348.498.338.362,342,060
4/3/20148.308.358.268.301,429,580
4/2/20148.308.348.238.312,087,460
4/1/20148.268.328.198.301,948,520
3/31/20148.248.308.188.261,922,860
3/28/20148.228.308.198.241,308,990
3/27/20148.118.298.108.222,787,520
3/26/20148.308.328.108.132,931,710
3/25/20148.278.328.248.303,993,520
3/24/20148.338.348.248.263,171,760
3/21/20148.278.398.258.363,730,580
3/20/20148.588.648.458.544,853,850
3/19/20148.838.948.488.567,021,070
3/18/20148.818.898.758.832,761,530
3/17/20148.918.948.818.831,993,630
3/14/20148.939.068.878.923,028,040
3/13/20148.758.938.758.914,706,120
3/12/20148.578.758.548.752,208,060
3/11/20148.618.638.528.541,638,460
3/10/20148.508.598.478.572,635,450
3/7/20148.718.718.458.474,977,060
3/6/20148.868.918.788.782,785,550
3/5/20148.898.918.858.872,053,890
3/4/20148.878.898.778.863,427,480
3/3/20148.828.908.818.862,635,470
2/28/20148.838.878.748.803,196,520
2/27/20148.888.888.768.811,812,790
2/26/20148.708.858.698.842,314,900
2/25/20148.688.748.638.692,144,120
2/24/20148.658.708.608.651,813,620
2/21/20148.628.728.598.622,238,770
2/20/20148.688.778.618.661,600,540
2/19/20148.808.938.688.692,796,230
2/18/20148.578.818.538.812,567,380
2/14/20148.608.658.538.591,757,800
2/13/20148.398.618.388.592,693,930
2/12/20148.428.478.368.392,131,590
2/11/20148.468.548.288.445,091,870
2/10/20148.358.408.258.382,739,000
2/7/20148.318.398.298.342,816,670
2/6/20148.368.408.128.255,946,800
2/5/20148.208.368.188.313,762,330
2/4/20148.138.348.108.225,298,520
2/3/20147.948.117.878.105,951,610
1/31/20147.868.047.847.923,118,990
1/30/20147.847.917.777.882,767,390
1/29/20147.807.917.727.842,103,820
1/28/20147.827.907.767.832,279,470
1/27/20147.947.967.727.831,776,600
1/24/20147.897.987.887.942,312,080
1/23/20147.687.947.687.893,453,640
1/22/20147.657.707.627.651,694,170
1/21/20147.627.727.617.661,774,580
1/17/20147.607.647.547.602,794,610
1/16/20147.627.687.577.581,946,610
1/15/20147.657.687.627.631,570,520
1/14/20147.847.847.627.662,024,350
1/13/20147.687.867.667.852,616,650
1/10/20147.587.727.567.703,050,030
1/9/20147.657.687.527.542,079,220
1/8/20147.707.707.567.623,188,060
1/7/20147.737.807.677.743,916,600
1/6/20147.677.807.667.732,326,100
1/3/20147.587.727.537.662,297,960
1/2/20147.427.607.407.573,087,930
12/31/20137.327.497.327.412,973,000
12/30/20137.417.477.337.353,460,640
12/27/20137.587.597.417.432,600,150
12/26/20137.617.647.527.542,363,240
12/24/20137.637.707.607.601,187,700
12/23/20137.447.737.427.696,094,490
12/20/20137.317.507.297.475,768,980
12/19/20137.407.427.257.273,069,220
12/18/20137.357.527.217.463,588,940
12/17/20137.207.377.207.372,430,840
12/16/20137.337.367.227.253,561,630
12/13/20137.307.407.307.332,829,840
12/12/20137.627.697.517.633,597,890
12/11/20137.797.797.597.653,365,030
12/10/20137.727.917.727.802,407,230
12/9/20137.497.687.467.653,599,850
12/6/20137.527.587.357.443,185,250
12/5/20137.487.527.437.503,159,570
12/4/20137.637.637.457.524,867,660
12/3/20137.817.847.677.743,185,470
12/2/20138.008.007.807.812,324,410
11/29/20138.038.078.008.00911,148
11/27/20137.998.057.988.012,494,340
11/26/20138.128.177.987.992,119,810
11/25/20138.028.228.028.142,435,700
11/22/20137.988.067.938.042,961,020
Trading Center