Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cys Investments Inc (NY: CYS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.332 7.350 7.197 7.197 2,077,963 -0.13(-1.72%)
Oct 30, 2017 7.377 7.440 7.300 7.323 2,226,406 -0.06(-0.85%)
Oct 27, 2017 7.287 7.422 7.170 7.386 2,023,318 +0.12(+1.61%)
Oct 26, 2017 7.458 7.503 7.233 7.269 2,947,152 -0.21(-2.77%)
Oct 25, 2017 7.647 7.647 7.360 7.476 1,730,578 -0.13(-1.77%)
Oct 24, 2017 7.692 7.741 7.602 7.611 968,870 -0.05(-0.70%)
Oct 23, 2017 7.809 7.809 7.602 7.665 1,789,970 -0.12(-1.50%)
Oct 20, 2017 7.863 7.872 7.746 7.782 1,050,812 -0.04(-0.57%)
Oct 19, 2017 7.854 7.854 7.791 7.827 795,366 -0.02(-0.23%)
Oct 18, 2017 7.809 7.872 7.809 7.845 1,261,379 +0.02(+0.23%)
Oct 17, 2017 7.845 7.854 7.809 7.827 533,938 -0.01(-0.11%)
Oct 16, 2017 7.809 7.854 7.804 7.836 785,135 +0.04(+0.58%)
Oct 13, 2017 7.764 7.818 7.741 7.791 939,632 +0.05(+0.70%)
Oct 12, 2017 7.746 7.755 7.683 7.737 1,032,360 +0.00(+0.00%)
Oct 11, 2017 7.692 7.737 7.683 7.737 1,112,473 +0.04(+0.58%)
Oct 10, 2017 7.746 7.755 7.683 7.692 1,070,525 -0.06(-0.81%)
Oct 09, 2017 7.710 7.773 7.701 7.755 922,390 +0.04(+0.58%)
Oct 06, 2017 7.782 7.791 7.665 7.710 1,213,350 -0.12(-1.49%)
Oct 05, 2017 7.827 7.863 7.809 7.827 877,120 +0.00(+0.00%)
Oct 04, 2017 7.845 7.854 7.809 7.827 711,868 -0.01(-0.11%)
Oct 03, 2017 7.836 7.854 7.818 7.836 705,985 +0.00(+0.00%)
Oct 02, 2017 7.800 7.854 7.777 7.836 1,278,191 +0.06(+0.81%)
Sep 29, 2017 7.791 7.818 7.764 7.773 1,055,197 +0.00(+0.00%)
Sep 28, 2017 7.782 7.809 7.701 7.773 1,247,720 -0.04(-0.46%)
Sep 27, 2017 7.818 7.845 7.719 7.809 1,615,693 -0.03(-0.34%)
Sep 26, 2017 7.764 7.863 7.746 7.836 2,001,966 +0.09(+1.16%)
Sep 25, 2017 7.719 7.755 7.683 7.746 1,504,099 +0.04(+0.47%)
Sep 22, 2017 7.647 7.773 7.647 7.710 2,910,837 +0.08(+1.06%)
Sep 21, 2017 7.664 7.690 7.620 7.629 2,294,306 -0.02(-0.23%)
Sep 20, 2017 7.655 7.690 7.611 7.646 2,446,621 +0.00(+0.00%)
Sep 19, 2017 7.655 7.690 7.637 7.646 2,220,394 +0.00(+0.00%)
Sep 18, 2017 7.681 7.699 7.603 7.646 2,816,848 -0.03(-0.34%)
Sep 15, 2017 7.672 7.681 7.629 7.672 4,530,973 +0.02(+0.23%)
Sep 14, 2017 7.620 7.672 7.620 7.655 1,100,300 +0.03(+0.46%)
Sep 13, 2017 7.672 7.672 7.594 7.620 2,061,270 -0.05(-0.68%)
Sep 12, 2017 7.725 7.725 7.651 7.672 1,789,095 -0.03(-0.34%)
Sep 11, 2017 7.655 7.699 7.629 7.699 1,481,149 +0.03(+0.46%)
Sep 08, 2017 7.646 7.672 7.585 7.664 934,158 +0.00(+0.00%)
Sep 07, 2017 7.620 7.681 7.576 7.664 1,187,379 +0.04(+0.57%)
Sep 06, 2017 7.620 7.646 7.576 7.620 1,255,009 +0.02(+0.23%)
Sep 05, 2017 7.725 7.743 7.585 7.603 2,127,382 -0.11(-1.47%)
Sep 01, 2017 7.690 7.725 7.629 7.716 814,104 +0.03(+0.46%)
Aug 31, 2017 7.620 7.690 7.611 7.681 738,843 +0.07(+0.92%)
Aug 30, 2017 7.620 7.655 7.594 7.611 600,168 -0.02(-0.23%)
Aug 29, 2017 7.655 7.725 7.629 7.629 894,759 -0.03(-0.46%)
Aug 28, 2017 7.664 7.699 7.629 7.664 967,936 +0.00(+0.00%)
Aug 25, 2017 7.681 7.690 7.620 7.664 622,181 +0.00(+0.00%)
Aug 24, 2017 7.637 7.690 7.620 7.664 777,449 +0.03(+0.46%)
Aug 23, 2017 7.629 7.681 7.621 7.629 813,123 -0.02(-0.23%)
Aug 22, 2017 7.637 7.664 7.621 7.646 1,590,018 +0.01(+0.11%)
Aug 21, 2017 7.620 7.646 7.594 7.637 688,630 +0.01(+0.11%)
Aug 18, 2017 7.585 7.646 7.559 7.629 1,334,376 +0.03(+0.34%)
Aug 17, 2017 7.603 7.646 7.585 7.603 1,079,969 +0.00(+0.00%)
Aug 16, 2017 7.576 7.646 7.541 7.603 745,851 -0.01(-0.11%)
Aug 15, 2017 7.637 7.646 7.524 7.611 1,435,255 -0.06(-0.80%)
Aug 14, 2017 7.620 7.701 7.603 7.672 2,197,810 +0.05(+0.69%)
Aug 11, 2017 7.541 7.633 7.493 7.620 1,376,700 +0.02(+0.23%)
Aug 10, 2017 7.611 7.646 7.550 7.603 1,416,590 -0.02(-0.23%)
Aug 09, 2017 7.594 7.655 7.585 7.620 2,046,630 +0.02(+0.23%)
Aug 08, 2017 7.603 7.629 7.537 7.603 1,456,088 +0.01(+0.12%)
Aug 07, 2017 7.515 7.594 7.471 7.594 1,391,989 +0.08(+1.05%)
Aug 04, 2017 7.515 7.533 7.445 7.515 920,407 -0.01(-0.12%)
Aug 03, 2017 7.524 7.559 7.441 7.524 1,478,757 -0.01(-0.12%)
Aug 02, 2017 7.524 7.550 7.480 7.533 811,339 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.