$8.37 +0.07 (%) CYS Investments Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
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
5/6/20168.108.248.108.22899,263
5/5/20168.088.168.078.12806,942
5/4/20167.938.097.898.081,311,096
5/3/20168.038.077.897.971,615,579
5/2/20168.128.168.018.071,424,049
4/29/20168.048.118.008.111,054,079
4/28/20168.008.098.008.041,023,905
4/27/20168.008.097.998.041,280,966
4/26/20168.118.177.988.031,267,048
4/25/20168.038.148.018.12701,905
4/22/20168.038.138.008.051,352,239
4/21/20168.348.418.088.141,679,247
4/20/20168.408.468.328.341,538,133
4/19/20168.358.408.358.40748,455
4/18/20168.288.398.268.33659,559
4/15/20168.258.348.248.31829,578
4/14/20168.348.348.238.251,438,753
4/13/20168.268.348.248.331,390,171
4/12/20168.318.398.308.34950,768
4/11/20168.218.338.178.292,237,173
4/8/20168.148.248.098.161,480,396
4/7/20168.068.148.068.111,133,257
4/6/20168.078.158.058.09918,844
4/5/20168.058.158.048.08907,793
4/4/20168.188.188.078.08871,827
4/1/20168.118.198.078.181,051,828
3/31/20168.018.178.018.141,371,413
3/30/20168.138.198.028.031,383,165
3/29/20167.918.127.858.121,983,715
3/28/20167.947.997.857.91723,790
3/24/20167.837.967.797.941,303,754
3/23/20168.038.087.847.871,728,422
3/22/20167.948.087.938.072,006,467
3/21/20167.837.977.827.972,037,641
3/18/20167.867.927.787.849,168,970
3/17/20167.928.127.888.112,358,101
3/16/20167.857.927.757.921,720,087
3/15/20167.807.897.737.852,393,814
3/14/20167.857.917.737.832,548,248
3/11/20168.028.057.858.031,374,550
3/10/20168.048.067.817.961,503,414
3/9/20168.068.137.918.011,509,781
3/8/20168.158.177.978.061,119,565
3/7/20168.088.188.088.15976,125
3/4/20168.058.158.028.091,479,435
3/3/20167.938.067.938.05962,142
3/2/20167.827.947.787.921,185,131
3/1/20167.887.947.787.811,384,881
2/29/20167.807.907.787.842,178,721
2/26/20167.867.957.747.791,262,233
2/25/20167.757.857.717.841,471,045
2/24/20167.747.767.587.721,072,602
2/23/20167.667.807.657.772,842,441
2/22/20167.597.737.577.661,242,386
2/19/20167.497.587.467.541,171,694
2/18/20167.447.547.427.501,030,859
2/17/20167.177.457.137.422,546,614
2/16/20166.947.166.937.133,582,584
2/12/20166.846.866.766.842,464,369
2/11/20166.867.046.776.812,151,998
2/10/20167.007.036.896.892,779,203
2/9/20167.107.186.966.991,513,197
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center