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 (%)
Apr 30, 2012 6.944 6.969 6.924 6.964 2,259,091 +0.02(+0.29%)
Apr 27, 2012 6.918 6.949 6.878 6.944 1,756,169 +0.03(+0.44%)
Apr 26, 2012 6.878 6.924 6.878 6.913 2,021,831 +0.02(+0.22%)
Apr 25, 2012 6.883 6.898 6.853 6.898 2,320,467 +0.03(+0.37%)
Apr 24, 2012 6.842 6.883 6.827 6.873 1,944,484 +0.06(+0.89%)
Apr 23, 2012 6.812 6.832 6.782 6.812 1,629,991 -0.02(-0.30%)
Apr 20, 2012 6.858 6.868 6.812 6.832 2,274,617 +0.01(+0.15%)
Apr 19, 2012 6.802 6.868 6.782 6.822 3,001,573 +0.05(+0.75%)
Apr 18, 2012 6.797 6.840 6.756 6.771 3,219,163 -0.01(-0.15%)
Apr 17, 2012 6.782 6.792 6.726 6.782 2,409,810 +0.04(+0.60%)
Apr 16, 2012 6.751 6.766 6.705 6.741 2,196,662 +0.03(+0.38%)
Apr 13, 2012 6.721 6.736 6.670 6.716 1,926,295 -0.03(-0.38%)
Apr 12, 2012 6.645 6.746 6.645 6.741 2,165,031 +0.10(+1.45%)
Apr 11, 2012 6.645 6.660 6.619 6.645 2,140,543 +0.04(+0.54%)
Apr 10, 2012 6.716 6.721 6.604 6.609 3,434,659 -0.09(-1.29%)
Apr 09, 2012 6.685 6.736 6.665 6.695 2,358,338 -0.03(-0.45%)
Apr 05, 2012 6.685 6.731 6.660 6.726 2,395,099 +0.04(+0.61%)
Apr 04, 2012 6.711 6.726 6.670 6.685 1,442,302 -0.06(-0.83%)
Apr 03, 2012 6.746 6.771 6.741 6.741 2,311,486 +0.00(+0.00%)
Apr 02, 2012 6.640 6.751 6.634 6.741 3,952,720 +0.10(+1.53%)
Mar 30, 2012 6.594 6.645 6.594 6.640 2,254,897 +0.05(+0.77%)
Mar 29, 2012 6.553 6.589 6.503 6.589 2,149,456 +0.01(+0.15%)
Mar 28, 2012 6.594 6.619 6.548 6.579 2,266,955 -0.02(-0.23%)
Mar 27, 2012 6.634 6.655 6.594 6.594 3,307,574 -0.04(-0.61%)
Mar 26, 2012 6.614 6.695 6.614 6.634 5,042,842 +0.10(+1.47%)
Mar 23, 2012 6.579 6.589 6.533 6.538 3,847,509 -0.03(-0.46%)
Mar 22, 2012 6.629 6.629 6.553 6.569 3,495,096 -0.07(-1.07%)
Mar 21, 2012 6.695 6.705 6.629 6.640 4,315,661 -0.29(-4.24%)
Mar 20, 2012 6.893 6.944 6.863 6.934 6,404,085 +0.04(+0.59%)
Mar 19, 2012 6.893 6.908 6.847 6.893 5,181,892 +0.03(+0.37%)
Mar 16, 2012 6.944 6.964 6.868 6.868 5,449,332 -0.07(-0.95%)
Mar 15, 2012 6.873 6.964 6.873 6.934 3,837,750 +0.07(+1.03%)
Mar 14, 2012 6.964 6.969 6.842 6.863 5,376,064 -0.08(-1.17%)
Mar 13, 2012 6.974 6.979 6.908 6.944 4,479,075 +0.00(+0.00%)
Mar 12, 2012 6.918 6.964 6.908 6.944 3,591,713 +0.05(+0.66%)
Mar 09, 2012 6.913 6.924 6.878 6.898 3,568,782 +0.01(+0.07%)
Mar 08, 2012 6.898 6.898 6.837 6.893 4,087,367 +0.01(+0.15%)
Mar 07, 2012 6.842 6.898 6.802 6.883 5,258,559 +0.06(+0.89%)
Mar 06, 2012 6.863 6.908 6.807 6.822 4,453,214 -0.08(-1.18%)
Mar 05, 2012 6.878 6.918 6.847 6.903 3,297,754 +0.02(+0.22%)
Mar 02, 2012 6.837 6.898 6.827 6.888 5,216,039 +0.07(+0.97%)
Mar 01, 2012 6.894 6.898 6.822 6.822 3,742,200 -0.06(-0.88%)
Feb 29, 2012 6.924 6.949 6.847 6.883 9,865,364 -0.03(-0.44%)
Feb 28, 2012 6.893 6.944 6.863 6.913 3,896,405 +0.01(+0.15%)
Feb 27, 2012 6.883 6.903 6.847 6.903 3,463,481 +0.01(+0.15%)
Feb 24, 2012 6.924 6.924 6.873 6.893 2,050,448 -0.01(-0.07%)
Feb 23, 2012 6.837 6.918 6.837 6.898 6,368,236 +0.08(+1.19%)
Feb 22, 2012 6.939 6.949 6.812 6.817 2,678,347 -0.11(-1.61%)
Feb 21, 2012 6.929 6.944 6.893 6.929 2,832,453 +0.03(+0.44%)
Feb 17, 2012 6.873 6.913 6.853 6.898 3,152,969 +0.03(+0.37%)
Feb 16, 2012 6.817 6.883 6.812 6.873 2,135,409 +0.06(+0.89%)
Feb 15, 2012 6.822 6.873 6.802 6.812 2,638,877 +0.00(+0.00%)
Feb 14, 2012 6.822 6.837 6.797 6.812 2,492,626 +0.00(+0.00%)
Feb 13, 2012 6.797 6.832 6.776 6.812 3,010,467 +0.04(+0.60%)
Feb 10, 2012 6.787 6.802 6.736 6.771 2,821,422 -0.02(-0.22%)
Feb 09, 2012 6.812 6.817 6.766 6.787 2,227,992 +0.01(+0.07%)
Feb 08, 2012 6.807 6.807 6.741 6.782 5,593,735 +0.01(+0.15%)
Feb 07, 2012 6.746 6.797 6.736 6.771 5,173,763 -0.01(-0.15%)
Feb 06, 2012 6.837 6.837 6.746 6.782 4,625,171 -0.06(-0.82%)
Feb 03, 2012 6.883 6.888 6.822 6.837 5,019,124 -0.04(-0.59%)
Feb 02, 2012 6.893 6.924 6.873 6.878 5,461,778 -0.01(-0.15%)
Feb 01, 2012 6.888 6.888 6.827 6.888 6,493,101 +0.04(+0.59%)
Jan 31, 2012 6.797 6.868 6.787 6.847 6,391,826 +0.08(+1.20%)
Jan 30, 2012 6.766 6.797 6.751 6.766 7,102,785 +0.03(+0.45%)
Jan 27, 2012 6.771 6.807 6.726 6.736 42,267,148 -0.24(-3.42%)
Jan 26, 2012 6.959 7.076 6.949 6.974 3,601,545 +0.05(+0.73%)
Jan 25, 2012 6.893 6.951 6.827 6.924 1,670,333 +0.04(+0.52%)
Jan 24, 2012 6.822 6.898 6.813 6.888 1,097,420 +0.05(+0.67%)
Jan 23, 2012 6.837 6.858 6.802 6.842 1,534,615 -0.01(-0.07%)
Jan 20, 2012 6.863 6.868 6.822 6.847 1,374,142 -0.01(-0.07%)
Jan 19, 2012 6.847 6.873 6.812 6.853 1,434,664 +0.01(+0.15%)
Jan 18, 2012 6.812 6.847 6.807 6.842 1,202,509 +0.03(+0.45%)
Jan 17, 2012 6.822 6.832 6.776 6.812 1,245,931 +0.04(+0.52%)
Jan 13, 2012 6.776 6.822 6.731 6.776 1,580,670 -0.01(-0.07%)
Jan 12, 2012 6.716 6.797 6.690 6.782 2,335,243 +0.08(+1.13%)
Jan 11, 2012 6.766 6.766 6.700 6.705 1,254,180 -0.06(-0.90%)
Jan 10, 2012 6.766 6.797 6.756 6.766 1,223,990 +0.03(+0.38%)
Jan 09, 2012 6.756 6.766 6.721 6.741 823,649 +0.01(+0.08%)
Jan 06, 2012 6.634 6.746 6.614 6.736 1,496,123 +0.12(+1.76%)
Jan 05, 2012 6.690 6.736 6.599 6.619 1,884,855 -0.07(-1.06%)
Jan 04, 2012 6.690 6.721 6.670 6.690 1,264,799 +0.03(+0.38%)
Dec 30, 2011 6.700 6.716 6.665 6.665 1,358,303 -0.04(-0.61%)
Dec 29, 2011 6.716 6.782 6.670 6.705 1,295,845 -0.01(-0.15%)
Dec 28, 2011 6.771 6.797 6.705 6.716 1,756,258 -0.03(-0.45%)
Dec 27, 2011 6.675 6.766 6.670 6.746 1,664,217 +0.07(+0.99%)
Dec 23, 2011 6.685 6.685 6.614 6.680 873,519 +0.05(+0.69%)
Dec 21, 2011 6.665 6.670 6.619 6.634 1,626,206 -0.01(-0.15%)
Dec 20, 2011 6.624 6.670 6.574 6.645 2,805,960 +0.09(+1.31%)
Dec 19, 2011 6.665 6.726 6.528 6.558 2,453,436 -0.06(-0.92%)
Dec 16, 2011 6.482 6.629 6.482 6.619 3,179,567 +0.13(+2.03%)
Dec 15, 2011 6.558 6.558 6.437 6.487 2,705,463 -0.28(-4.19%)
Dec 14, 2011 6.711 6.784 6.711 6.771 3,233,981 +0.04(+0.53%)
Dec 13, 2011 6.746 6.807 6.716 6.736 3,881,642 +0.03(+0.38%)
Dec 12, 2011 6.751 6.771 6.690 6.711 2,425,348 -0.05(-0.75%)
Dec 09, 2011 6.599 6.792 6.599 6.761 2,611,212 +0.09(+1.29%)
Dec 08, 2011 6.761 6.761 6.670 6.675 1,649,216 -0.07(-1.05%)
Dec 07, 2011 6.817 6.817 6.736 6.746 1,388,461 -0.05(-0.75%)
Dec 06, 2011 6.746 6.822 6.736 6.797 1,645,852 +0.05(+0.68%)
Dec 05, 2011 6.711 6.751 6.700 6.751 1,928,524 +0.09(+1.29%)
Dec 02, 2011 6.675 6.700 6.655 6.665 1,654,894 +0.03(+0.46%)
Dec 01, 2011 6.655 6.670 6.599 6.634 1,279,313 -0.03(-0.38%)
Nov 30, 2011 6.645 6.665 6.594 6.660 2,743,399 +0.10(+1.55%)
Nov 29, 2011 6.579 6.604 6.533 6.558 1,211,930 -0.03(-0.39%)
Nov 28, 2011 6.533 6.585 6.457 6.584 1,480,348 +0.18(+2.77%)
Nov 25, 2011 6.411 6.503 6.401 6.406 602,767 -0.03(-0.39%)
Nov 23, 2011 6.528 6.533 6.391 6.432 1,867,821 -0.11(-1.71%)
Nov 22, 2011 6.538 6.589 6.503 6.543 1,172,472 +0.02(+0.31%)
Nov 21, 2011 6.599 6.599 6.467 6.523 1,529,621 -0.08(-1.15%)
Nov 18, 2011 6.614 6.634 6.548 6.599 994,372 -0.01(-0.15%)
Nov 17, 2011 6.619 6.634 6.538 6.609 1,678,824 +0.02(+0.23%)
Nov 16, 2011 6.533 6.650 6.513 6.594 2,192,916 +0.04(+0.54%)
Nov 15, 2011 6.467 6.589 6.462 6.558 1,803,220 +0.05(+0.70%)
Nov 14, 2011 6.508 6.523 6.447 6.513 1,405,330 +0.00(+0.00%)
Nov 11, 2011 6.505 6.538 6.472 6.513 1,175,014 +0.04(+0.63%)
Nov 10, 2011 6.432 6.472 6.376 6.472 1,496,231 +0.07(+1.11%)
Nov 09, 2011 6.462 6.503 6.401 6.401 1,655,430 -0.11(-1.71%)
Nov 08, 2011 6.492 6.528 6.462 6.513 1,410,625 +0.05(+0.71%)
Nov 07, 2011 6.472 6.543 6.421 6.467 1,105,010 +0.00(+0.00%)
Nov 04, 2011 6.452 6.482 6.418 6.467 942,901 +0.01(+0.08%)
Nov 03, 2011 6.492 6.492 6.345 6.462 1,720,126 +0.02(+0.24%)
Nov 02, 2011 6.416 6.482 6.366 6.447 1,315,808 +0.10(+1.60%)
Nov 01, 2011 6.290 6.472 6.264 6.345 2,072,156 -0.09(-1.34%)
Oct 31, 2011 6.508 6.533 6.386 6.432 1,704,779 -0.11(-1.63%)
Oct 28, 2011 6.492 6.553 6.467 6.538 1,824,558 +0.06(+0.94%)
Oct 27, 2011 6.563 6.563 6.437 6.477 3,003,170 +0.08(+1.19%)
Oct 26, 2011 6.447 6.462 6.376 6.401 2,068,172 -0.02(-0.32%)
Oct 25, 2011 6.391 6.462 6.310 6.421 2,074,767 +0.03(+0.48%)
Oct 24, 2011 6.224 6.391 6.203 6.391 2,401,260 +0.17(+2.69%)
Oct 21, 2011 6.295 6.325 6.127 6.224 2,694,322 -0.08(-1.29%)
Oct 20, 2011 6.213 6.320 6.127 6.305 2,169,264 +0.13(+2.14%)
Oct 19, 2011 6.234 6.279 6.168 6.173 1,760,710 -0.04(-0.57%)
Oct 18, 2011 6.132 6.208 6.107 6.208 1,589,841 +0.10(+1.66%)
Oct 17, 2011 6.239 6.244 6.102 6.107 1,689,429 -0.14(-2.19%)
Oct 14, 2011 6.087 6.249 6.087 6.244 1,561,126 +0.17(+2.75%)
Oct 13, 2011 6.092 6.132 6.036 6.077 1,049,435 -0.03(-0.50%)
Oct 12, 2011 6.148 6.188 6.079 6.107 1,709,204 -0.01(-0.08%)
Oct 11, 2011 6.087 6.193 6.071 6.112 2,638,399 +0.02(+0.33%)
Oct 10, 2011 6.016 6.158 6.005 6.092 2,978,482 +0.19(+3.27%)
Oct 07, 2011 6.158 6.163 5.884 5.899 3,578,997 -0.26(-4.20%)
Oct 06, 2011 6.178 6.178 6.066 6.158 3,454,061 +0.25(+4.30%)
Oct 05, 2011 5.899 5.945 5.757 5.904 3,085,651 +0.14(+2.37%)
Oct 04, 2011 5.458 5.792 5.336 5.767 8,674,664 +0.01(+0.09%)
Oct 03, 2011 6.158 6.178 5.747 5.762 5,752,360 -0.37(-6.04%)
Sep 30, 2011 6.173 6.183 6.107 6.132 2,502,541 -0.04(-0.58%)
Sep 29, 2011 6.163 6.198 6.061 6.168 2,801,222 +0.06(+0.91%)
Sep 28, 2011 6.208 6.208 6.097 6.112 3,032,788 -0.06(-0.90%)
Sep 27, 2011 6.335 6.345 6.142 6.168 2,993,298 -0.09(-1.46%)
Sep 26, 2011 6.249 6.279 6.152 6.259 2,918,234 +0.03(+0.49%)
Sep 23, 2011 6.219 6.391 6.188 6.229 2,813,560 -0.01(-0.08%)
Sep 22, 2011 6.127 6.381 6.127 6.234 4,646,320 +0.02(+0.33%)
Sep 21, 2011 6.406 6.442 6.213 6.213 3,310,693 -0.16(-2.55%)
Sep 20, 2011 6.558 6.574 6.376 6.376 3,239,296 -0.16(-2.41%)
Sep 19, 2011 6.589 6.604 6.508 6.533 3,901,695 -0.36(-5.15%)
Sep 16, 2011 6.827 6.888 6.792 6.888 5,701,274 +0.08(+1.19%)
Sep 15, 2011 6.812 6.827 6.776 6.807 3,425,962 +0.01(+0.07%)
Sep 14, 2011 6.807 6.832 6.716 6.802 4,537,570 +0.03(+0.45%)
Sep 13, 2011 6.705 6.771 6.645 6.771 2,964,725 +0.09(+1.37%)
Sep 12, 2011 6.457 6.690 6.457 6.680 3,888,817 +0.11(+1.62%)
Sep 09, 2011 6.508 6.650 6.437 6.574 3,142,443 +0.07(+1.01%)
Sep 08, 2011 6.594 6.664 6.503 6.508 2,549,633 -0.11(-1.61%)
Sep 07, 2011 6.533 6.619 6.416 6.614 3,474,192 +0.15(+2.27%)
Sep 06, 2011 6.244 6.467 6.244 6.467 3,411,113 +0.12(+1.92%)
Sep 02, 2011 6.224 6.386 6.137 6.345 5,255,763 -0.10(-1.57%)
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.