$6.99 -0.18 (%) CYS Investments Inc - NYSE

Feb. 9, 2016 | 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
2/9/20167.107.186.966.991,513,197
2/8/20167.087.237.047.172,358,304
2/5/20167.177.227.117.111,113,397
2/4/20167.097.267.077.201,347,816
2/3/20166.977.146.957.092,171,183
2/2/20166.786.966.716.951,742,818
2/1/20166.856.896.816.841,603,663
1/29/20166.716.896.716.892,171,074
1/28/20166.606.746.586.701,389,640
1/27/20166.566.646.516.561,971,049
1/26/20166.376.616.376.582,006,158
1/25/20166.526.546.366.371,486,171
1/22/20166.336.576.336.532,206,688
1/21/20166.336.386.236.261,522,235
1/20/20166.216.345.896.274,292,915
1/19/20166.456.466.276.321,990,738
1/15/20166.406.466.226.452,321,626
1/14/20166.626.636.436.561,961,188
1/13/20166.856.886.556.622,115,486
1/12/20167.007.016.816.841,583,487
1/11/20167.017.056.956.96942,172
1/8/20167.097.106.997.001,750,961
1/7/20167.177.217.067.081,634,071
1/6/20167.207.327.207.241,628,331
1/5/20167.197.317.157.261,191,445
1/4/20167.117.237.057.172,067,737
12/31/20157.197.257.137.131,717,816
12/30/20157.347.347.187.191,288,247
12/29/20157.347.367.257.30879,858
12/28/20157.387.407.287.311,234,447
12/24/20157.397.437.367.39838,975
12/23/20157.357.407.327.401,182,902
12/22/20157.217.427.197.341,714,516
12/21/20157.327.337.147.191,792,325
12/18/20157.297.367.217.295,068,866
12/17/20157.547.597.477.571,736,415
12/16/20157.307.547.277.522,058,830
12/15/20157.187.287.117.281,657,408
12/14/20157.167.217.017.152,554,477
12/11/20157.187.247.127.151,342,479
12/10/20157.127.287.127.241,264,854
12/9/20157.167.257.117.121,928,611
12/8/20157.217.277.147.191,029,619
12/7/20157.347.377.237.261,134,027
12/4/20157.367.457.347.36942,288
12/3/20157.377.427.327.361,231,180
12/2/20157.557.597.357.381,430,424
12/1/20157.597.657.547.56767,782
11/30/20157.587.627.537.581,025,733
11/27/20157.547.637.537.57421,851
11/25/20157.647.647.517.55679,729
11/24/20157.577.677.567.661,107,762
11/23/20157.567.607.527.601,380,438
11/20/20157.597.597.537.55775,453
11/19/20157.547.687.547.561,297,619
11/18/20157.457.557.447.521,480,566
11/17/20157.557.557.457.45874,933
11/16/20157.487.567.437.56813,280
11/13/20157.477.537.447.48816,567
11/12/20157.567.617.447.481,054,045
11/11/20157.597.657.577.58506,780
11/10/20157.467.597.467.59915,354
11/9/20157.507.557.447.451,320,823
11/6/20157.577.587.457.531,305,685
11/5/20157.727.737.607.631,243,928
11/4/20157.757.787.707.721,190,841
11/3/20157.777.797.727.751,265,607
11/2/20157.717.797.717.78949,287
10/30/20157.757.777.697.721,143,387
10/29/20157.827.827.727.751,053,608
10/28/20157.767.857.687.841,357,154
10/27/20157.937.947.727.761,499,126
10/26/20158.058.067.947.95760,671
10/23/20158.118.148.048.041,332,831
10/22/20157.998.147.838.102,677,013
10/21/20157.968.007.947.971,557,023
10/20/20157.897.967.857.96873,430
10/19/20157.927.957.857.901,245,798
10/16/20157.927.947.887.93793,650
10/15/20157.837.937.737.911,545,322
10/14/20157.827.887.797.841,075,012
10/13/20157.847.897.797.81957,371
10/12/20157.847.927.827.84839,646
10/9/20157.837.887.787.851,643,030
10/8/20157.767.837.707.821,720,197
10/7/20157.687.827.667.761,815,693
10/6/20157.637.727.617.681,109,635
10/5/20157.427.647.397.631,255,099
10/2/20157.337.437.307.411,737,776
10/1/20157.257.357.247.331,209,942
9/30/20157.187.287.057.262,707,831
9/29/20157.287.317.177.181,556,144
9/28/20157.407.407.247.291,660,353
9/25/20157.577.577.427.421,405,093
9/24/20157.547.587.517.571,002,723
9/23/20157.557.607.537.55910,251
9/22/20157.567.607.517.531,505,597
9/21/20157.527.607.527.582,371,434
9/18/20157.517.627.477.516,203,706
9/17/20157.737.897.637.802,865,854
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center