$8.99 +0.01 (%) CYS Investments Inc - NYSE

May. 22, 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
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
4/8/20159.059.079.009.06811,087
4/7/20159.079.109.019.04824,814
4/6/20159.009.109.009.081,258,754
4/2/20158.959.008.938.991,499,577
4/1/20158.919.028.888.961,140,903
3/31/20158.898.958.888.911,399,027
3/30/20158.908.968.878.921,244,895
3/27/20158.908.978.868.901,709,003
3/26/20158.919.028.868.873,136,149
3/25/20158.999.088.908.921,440,002
3/24/20159.089.108.978.991,310,731
3/23/20158.989.128.969.112,687,430
3/20/20158.938.998.938.972,999,047
3/19/20158.888.998.858.952,721,422
3/18/20159.079.309.049.224,517,477
3/17/20158.999.078.979.072,052,414
3/16/20158.929.038.908.971,469,147
3/13/20158.888.898.788.891,603,553
3/12/20158.838.868.788.861,493,322
3/11/20158.898.908.778.801,955,229
3/10/20158.758.928.708.901,944,771
3/9/20158.848.908.738.761,813,842
3/6/20159.009.028.818.822,701,361
3/5/20159.109.149.069.081,771,968
3/4/20159.059.109.049.081,315,354
3/3/20159.079.099.039.052,378,940
3/2/20159.129.149.059.091,655,966
2/27/20159.059.139.009.093,505,581
2/26/20159.049.099.009.063,186,257
2/25/20158.989.088.979.051,994,630
2/24/20158.909.008.849.002,169,120
2/23/20158.908.958.828.931,751,287
2/20/20158.838.928.838.901,747,114
2/19/20158.828.898.758.811,602,402
2/18/20158.788.838.708.831,742,074
2/17/20158.788.878.758.761,431,928
2/13/20158.788.808.738.781,245,351
2/12/20158.708.798.678.742,090,903
2/11/20158.598.698.598.621,139,254
2/10/20158.658.678.578.611,620,325
2/9/20158.628.708.618.651,352,354
2/6/20158.678.698.568.631,750,208
2/5/20158.608.698.578.691,373,805
2/4/20158.708.708.508.592,220,434
2/3/20158.568.718.508.712,527,858
2/2/20158.778.838.538.593,305,765
1/30/20158.828.908.818.841,436,957
1/29/20158.938.948.798.891,412,908
1/28/20158.948.978.898.921,197,036
1/27/20158.998.998.888.921,952,781
1/26/20158.919.008.858.991,623,108
1/23/20159.019.058.888.941,914,693
1/22/20158.869.028.849.011,610,103
1/21/20158.888.898.748.821,717,495
1/20/20159.099.098.858.891,789,858
1/16/20159.059.088.979.062,682,856
1/15/20158.939.078.879.042,605,786
1/14/20158.708.918.678.903,580,228
1/13/20158.818.838.718.761,643,249
1/12/20158.858.868.758.821,163,545
1/9/20158.858.888.808.871,002,902
1/8/20158.918.918.808.86996,578
1/7/20158.928.958.868.901,102,035
1/6/20158.918.988.858.911,285,404
1/5/20158.828.908.778.891,379,575
1/2/20158.768.868.708.851,218,252
12/31/20148.878.938.718.721,355,183
12/30/20148.918.948.808.85943,470
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center