$8.12 +0.04 (%) CYS Investments Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:02 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center