CYS Investments Inc $9.43

up +0.09


29/8/2014 04:04 PM  |  NYSE : CYS  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
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
7/28/20149.119.189.109.112,511,918
7/25/20149.099.149.069.102,225,916
7/24/20149.149.169.069.092,893,532
7/23/20149.169.199.129.132,523,707
7/22/20149.199.229.099.093,930,262
7/21/20148.969.038.909.001,749,344
7/18/20148.828.998.828.962,837,434
7/17/20148.848.878.788.833,164,468
7/16/20148.808.848.758.811,287,323
7/15/20148.818.838.718.771,317,636
7/14/20148.788.878.758.79950,475
7/11/20148.758.808.738.791,658,324
7/10/20148.788.868.748.751,033,606
7/9/20148.778.808.688.781,121,187
7/8/20148.698.798.678.771,480,364
7/7/20148.708.708.628.661,526,490
7/3/20148.718.728.628.711,009,004
7/2/20148.828.868.668.743,504,824
7/1/20149.009.008.838.842,199,852
6/30/20148.849.058.849.023,254,081
6/27/20148.838.908.828.851,860,853
6/26/20148.798.868.798.841,675,702
6/25/20148.818.878.778.811,976,939
6/24/20148.858.898.808.832,046,598
6/23/20148.858.898.818.832,099,031
6/20/20148.878.908.778.824,729,882
6/19/20149.179.189.119.163,263,886
6/18/20149.129.169.079.112,663,400
6/17/20149.209.259.079.082,606,972
6/16/20149.259.269.199.212,419,538
6/13/20149.199.259.139.192,050,120
6/12/20149.159.229.129.201,868,734
6/11/20149.129.199.089.142,020,875
6/10/20149.209.239.109.111,704,877
6/9/20149.139.209.089.183,600,912
6/6/20149.139.219.119.122,313,051
6/5/20149.079.119.059.091,987,307
6/4/20149.109.119.019.051,569,011
6/3/20149.179.179.069.102,064,911
6/2/20149.309.309.169.162,700,644
5/30/20149.149.259.119.242,154,158
5/29/20149.219.309.139.132,200,064
5/28/20149.209.279.179.182,535,845
5/27/20149.049.209.039.182,635,481
5/23/20148.959.058.949.041,121,264
5/22/20148.908.988.898.931,700,441
5/21/20148.928.938.858.901,263,780
5/20/20148.968.988.878.931,548,495
5/19/20148.918.988.868.971,116,644
5/16/20148.838.938.808.912,374,089
5/15/20148.728.878.718.862,373,063
5/14/20148.678.758.668.731,491,449
5/13/20148.678.748.618.641,797,062
5/12/20148.688.718.638.671,534,296
5/9/20148.648.758.638.671,519,950
5/8/20148.678.738.618.671,959,347
5/7/20148.638.768.618.723,132,704
5/6/20148.618.648.558.621,544,931
5/5/20148.668.698.598.611,291,680
5/2/20148.578.698.548.683,639,111
5/1/20148.628.628.548.612,796,808
4/30/20148.438.628.428.602,056,967
4/29/20148.518.528.408.452,075,303
4/28/20148.588.648.468.512,737,968
4/25/20148.648.718.568.593,497,272
4/24/20148.658.708.578.631,605,921
4/23/20148.668.728.638.643,006,568
4/22/20148.778.838.638.635,707,437
4/21/20148.738.878.728.732,747,112
4/17/20148.778.828.668.722,546,130
4/16/20148.838.848.778.791,566,191
4/15/20148.778.858.758.832,469,222
4/14/20148.788.858.728.782,231,853
4/11/20148.658.878.648.773,503,957
4/10/20148.628.788.628.702,281,144
4/9/20148.588.658.538.622,022,788
Trading Center