$7.80 0.00 (%) CYS Investments Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYS historical data

Date Open High Low Close Volume
8/28/20157.837.877.757.801,029,015
8/27/20157.727.867.697.821,361,244
8/26/20157.677.737.647.692,084,564
8/25/20157.697.707.567.601,949,695
8/24/20157.507.817.387.562,740,861
8/21/20157.807.967.737.751,628,232
8/20/20157.887.997.857.901,006,541
8/19/20157.877.927.807.90653,823
8/18/20157.937.947.867.89535,276
8/17/20157.877.957.857.94707,506
8/14/20157.817.887.797.88710,519
8/13/20157.867.907.817.83907,903
8/12/20157.787.927.767.881,156,317
8/11/20157.717.857.707.811,134,726
8/10/20157.697.757.677.731,948,757
8/7/20157.737.777.687.691,129,198
8/6/20157.737.807.707.761,282,224
8/5/20157.777.817.707.722,023,380
8/4/20157.777.797.707.762,070,722
8/3/20157.757.807.717.793,139,560
7/31/20157.757.827.707.761,355,135
7/30/20157.687.747.627.731,463,141
7/29/20157.667.727.607.691,667,270
7/28/20157.537.697.537.671,719,070
7/27/20157.367.587.367.541,598,604
7/24/20157.477.597.367.392,588,074
7/23/20157.507.597.357.554,277,091
7/22/20157.807.837.707.721,443,812
7/21/20157.827.877.777.77996,824
7/20/20157.897.907.777.821,171,986
7/17/20157.927.947.877.88835,432
7/16/20157.968.027.907.921,618,041
7/15/20157.907.977.857.942,632,609
7/14/20157.937.987.867.871,673,165
7/13/20157.998.027.907.931,609,632
7/10/20158.008.087.978.021,704,823
7/9/20158.198.198.008.001,219,773
7/8/20158.128.188.088.141,135,174
7/7/20158.078.168.038.141,658,476
7/6/20157.807.927.797.901,095,930
7/2/20157.807.917.787.821,404,100
7/1/20157.737.797.597.772,159,219
6/30/20157.787.837.737.731,877,087
6/29/20157.867.947.757.751,960,620
6/26/20158.158.177.847.874,052,569
6/25/20158.238.238.158.161,495,662
6/24/20158.308.308.248.241,266,985
6/23/20158.308.318.228.302,778,160
6/22/20158.418.448.288.311,498,921
6/19/20158.348.438.318.413,070,264
6/18/20158.298.358.278.332,619,394
6/17/20158.598.648.508.563,654,208
6/16/20158.638.718.618.701,795,721
6/15/20158.668.668.578.631,641,267
6/12/20158.688.748.588.641,217,397
6/11/20158.578.728.548.682,287,712
6/10/20158.548.588.528.531,471,530
6/9/20158.598.648.538.541,582,952
6/8/20158.678.678.618.621,579,871
6/5/20158.718.778.318.652,321,259
6/4/20158.758.808.738.771,071,338
6/3/20158.868.898.758.772,020,887
6/2/20158.918.928.838.862,195,999
6/1/20158.999.038.928.951,402,248
5/29/20158.929.008.918.951,221,225
5/28/20158.948.948.888.91958,391
5/27/20158.918.968.878.94860,754
5/26/20158.998.998.908.91679,547
5/22/20158.999.028.968.99892,349
5/21/20158.968.988.938.98740,368
5/20/20158.978.988.938.95538,407
5/19/20158.918.978.898.95788,302
5/18/20158.938.948.878.93605,557
5/15/20158.918.968.888.94874,090
5/14/20158.848.928.828.90866,868
5/13/20158.848.878.808.80876,460
5/12/20158.808.878.768.83969,590
5/11/20158.868.898.828.831,854,719
5/8/20158.868.948.848.881,365,143
5/7/20158.768.818.738.791,157,426
5/6/20158.878.898.758.751,821,420
5/5/20158.938.958.828.861,432,741
5/4/20158.928.948.908.92904,078
5/1/20158.928.978.878.891,392,917
4/30/20158.918.978.888.922,225,979
4/29/20159.049.048.918.941,766,161
4/28/20159.199.199.079.072,145,638
4/27/20159.139.199.129.191,553,642
4/24/20159.139.169.119.15869,159
4/23/20159.109.139.049.101,422,270
4/22/20159.159.159.059.091,330,224
4/21/20159.189.199.119.131,246,744
4/20/20159.149.189.119.182,234,318
4/17/20159.159.179.119.121,125,425
4/16/20159.129.159.079.15765,135
4/15/20159.149.159.109.121,029,898
4/14/20159.109.149.059.12977,590
4/13/20159.099.159.079.09897,652
4/10/20159.069.129.059.081,352,744
4/9/20159.069.089.009.02579,739
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!