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 (%)
May 31, 2012 6.939 6.984 6.908 6.939 2,868,317 -0.01(-0.15%)
May 30, 2012 7.000 7.030 6.934 6.949 1,901,885 -0.08(-1.15%)
May 29, 2012 7.015 7.066 6.995 7.030 2,453,093 +0.03(+0.43%)
May 25, 2012 7.040 7.040 6.984 7.000 1,708,762 -0.03(-0.43%)
May 24, 2012 7.025 7.035 6.954 7.030 2,111,971 +0.05(+0.65%)
May 23, 2012 6.924 6.984 6.898 6.984 1,778,461 +0.04(+0.51%)
May 22, 2012 6.924 7.010 6.908 6.949 2,031,442 +0.05(+0.74%)
May 21, 2012 6.751 6.903 6.751 6.898 2,087,390 +0.15(+2.18%)
May 18, 2012 6.802 6.863 6.741 6.751 2,803,440 -0.05(-0.75%)
May 17, 2012 7.000 7.000 6.802 6.802 2,925,292 -0.18(-2.54%)
May 16, 2012 6.954 7.035 6.949 6.979 1,844,161 +0.04(+0.51%)
May 15, 2012 7.000 7.015 6.908 6.944 2,629,462 -0.07(-0.94%)
May 14, 2012 7.010 7.066 6.989 7.010 1,845,549 -0.03(-0.36%)
May 11, 2012 7.025 7.066 7.015 7.035 1,737,674 +0.00(+0.00%)
May 10, 2012 7.020 7.076 6.969 7.035 2,437,272 +0.11(+1.61%)
May 09, 2012 6.888 7.000 6.888 6.924 1,967,912 +0.00(+0.00%)
May 08, 2012 6.898 6.959 6.898 6.924 1,752,063 +0.01(+0.15%)
May 07, 2012 6.954 6.974 6.863 6.913 2,501,230 -0.06(-0.87%)
May 04, 2012 7.000 7.045 6.959 6.974 1,549,768 -0.03(-0.43%)
May 03, 2012 6.989 7.020 6.979 7.005 2,324,824 +0.03(+0.44%)
May 02, 2012 6.949 6.974 6.939 6.974 1,961,484 +0.02(+0.22%)
May 01, 2012 6.964 7.020 6.951 6.959 3,597,795 -0.01(-0.07%)
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%)
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.