$8.70 -0.01 (%) CYS Investments Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
9/28/20168.768.798.658.70699,707
9/27/20168.808.848.758.761,087,159
9/26/20168.768.868.768.791,219,995
9/23/20168.818.888.778.771,215,720
9/22/20168.798.888.778.871,067,329
9/21/20168.708.798.618.761,357,490
9/20/20168.598.718.568.681,472,325
9/19/20168.838.948.768.801,635,430
9/16/20168.918.938.748.846,779,734
9/15/20168.808.998.788.932,383,620
9/14/20168.748.908.728.811,444,847
9/13/20168.738.848.708.741,971,432
9/12/20168.558.798.528.731,855,770
9/9/20168.948.968.598.591,735,663
9/8/20169.049.058.938.97825,039
9/7/20168.969.068.969.06926,679
9/6/20168.958.988.878.96832,287
9/2/20168.758.938.758.911,291,722
9/1/20168.798.828.688.751,414,009
8/31/20168.868.868.738.811,195,404
8/30/20168.848.868.798.85986,347
8/29/20168.938.988.838.84846,637
8/26/20169.019.018.868.911,962,534
8/25/20168.999.018.948.98555,238
8/24/20169.009.008.938.97757,169
8/23/20168.959.028.909.00623,348
8/22/20168.948.978.898.92703,218
8/19/20168.958.988.888.94742,902
8/18/20168.889.068.888.95884,701
8/17/20168.938.958.778.91925,423
8/16/20168.988.988.898.91858,633
8/15/20169.049.088.988.98904,140
8/12/20169.059.139.049.05807,405
8/11/20169.149.149.019.06988,734
8/10/20169.169.199.129.14702,079
8/9/20169.059.169.039.151,060,613
8/8/20169.159.169.049.051,260,599
8/5/20169.099.219.089.151,225,931
8/4/20169.069.119.039.08836,621
8/3/20169.009.098.949.06861,328
8/2/20169.119.128.998.991,068,330
8/1/20168.959.168.959.121,976,024
7/29/20168.878.998.868.951,666,906
7/28/20168.828.878.758.851,115,309
7/27/20168.858.858.728.82944,172
7/26/20168.788.838.768.82853,870
7/25/20168.798.818.718.78994,672
7/22/20168.728.838.728.80691,668
7/21/20168.678.838.668.731,495,731
7/20/20168.608.668.588.66896,026
7/19/20168.508.618.478.601,005,129
7/18/20168.488.528.468.50605,078
7/15/20168.468.488.428.461,037,969
7/14/20168.488.548.448.451,103,146
7/13/20168.518.538.458.511,617,092
7/12/20168.408.508.388.462,089,103
7/11/20168.398.448.348.431,707,307
7/8/20168.408.438.348.391,454,208
7/7/20168.458.488.368.391,479,507
7/6/20168.408.518.378.472,341,202
7/5/20168.458.488.398.441,774,863
7/1/20168.398.458.338.441,185,929
6/30/20168.288.408.228.372,908,738
6/29/20168.288.348.258.301,453,033
6/28/20168.138.298.108.282,756,271
6/27/20168.158.208.058.112,234,841
6/24/20168.008.267.988.152,242,270
6/23/20168.198.198.128.15841,326
6/22/20168.128.178.108.13850,633
6/21/20168.248.278.118.111,108,023
6/20/20168.158.248.148.222,265,487
6/17/20168.368.488.348.393,226,742
6/16/20168.308.398.278.361,360,754
6/15/20168.238.348.228.291,121,358
6/14/20168.248.308.218.251,182,521
6/13/20168.318.398.248.241,144,904
6/10/20168.378.408.268.351,057,478
6/9/20168.268.428.258.381,649,672
6/8/20168.308.348.278.291,611,398
6/7/20168.388.418.268.293,769,864
6/6/20168.558.558.408.441,246,469
6/3/20168.598.678.468.522,181,510
6/2/20168.258.568.248.544,191,535
6/1/20168.178.278.138.27811,937
5/31/20168.158.218.098.171,454,753
5/27/20168.208.248.138.15628,694
5/26/20168.128.218.128.20666,416
5/25/20168.158.188.108.12678,255
5/24/20168.138.178.088.17843,822
5/23/20168.148.198.108.10772,808
5/20/20168.078.128.038.111,417,878
5/19/20168.018.097.958.072,827,991
5/18/20168.308.307.988.092,101,169
5/17/20168.378.428.268.321,461,680
5/16/20168.358.448.328.39952,687
5/13/20168.368.408.308.36773,137
5/12/20168.318.398.268.381,303,812
5/11/20168.288.378.288.311,493,849
5/10/20168.248.298.208.28694,120
5/9/20168.228.298.198.24884,410
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center