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 (%)
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%)
Aug 01, 2017 7.454 7.524 7.371 7.524 1,348,947 +0.09(+1.18%)
Jul 31, 2017 7.375 7.463 7.332 7.436 1,481,833 +0.08(+1.07%)
Jul 28, 2017 7.367 7.410 7.314 7.358 1,011,654 +0.00(+0.00%)
Jul 27, 2017 7.393 7.432 7.253 7.358 1,646,056 +0.01(+0.12%)
Jul 26, 2017 7.314 7.428 7.305 7.349 1,239,138 +0.03(+0.36%)
Jul 25, 2017 7.375 7.410 7.297 7.323 1,277,338 -0.06(-0.83%)
Jul 24, 2017 7.384 7.458 7.371 7.384 1,397,299 +0.00(+0.00%)
Jul 21, 2017 7.410 7.428 7.301 7.384 1,120,488 +0.07(+0.96%)
Jul 20, 2017 7.323 7.362 7.305 7.314 681,395 -0.02(-0.24%)
Jul 19, 2017 7.253 7.358 7.244 7.332 810,418 +0.06(+0.84%)
Jul 18, 2017 7.349 7.388 7.235 7.270 1,437,707 -0.10(-1.42%)
Jul 17, 2017 7.410 7.436 7.375 7.375 886,940 -0.02(-0.24%)
Jul 14, 2017 7.349 7.436 7.349 7.393 995,862 +0.06(+0.83%)
Jul 13, 2017 7.445 7.463 7.305 7.332 1,340,526 -0.08(-1.06%)
Jul 12, 2017 7.410 7.498 7.384 7.410 1,342,866 +0.05(+0.71%)
Jul 11, 2017 7.340 7.410 7.275 7.358 1,311,393 +0.03(+0.48%)
Jul 10, 2017 7.288 7.393 7.253 7.323 1,272,972 +0.01(+0.12%)
Jul 07, 2017 7.393 7.393 7.279 7.314 1,500,432 -0.08(-1.06%)
Jul 06, 2017 7.419 7.428 7.345 7.393 1,619,054 -0.05(-0.70%)
Jul 05, 2017 7.489 7.550 7.419 7.445 1,404,095 -0.03(-0.47%)
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.