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, 2013 5.407 5.453 5.209 5.214 7,098,373 -0.21(-3.93%)
May 30, 2013 5.463 5.508 5.412 5.427 5,636,647 -0.01(-0.09%)
May 29, 2013 5.412 5.475 5.148 5.432 14,388,148 -0.04(-0.74%)
May 28, 2013 5.818 5.858 5.275 5.473 14,098,248 -0.33(-5.68%)
May 24, 2013 5.798 5.818 5.759 5.803 2,492,800 -0.03(-0.44%)
May 23, 2013 5.813 5.833 5.676 5.828 4,653,932 -0.03(-0.43%)
May 22, 2013 5.909 6.011 5.787 5.853 6,340,684 -0.06(-0.94%)
May 21, 2013 5.980 5.995 5.904 5.909 3,956,608 -0.08(-1.27%)
May 20, 2013 6.011 6.041 5.980 5.985 2,847,439 -0.04(-0.67%)
May 17, 2013 6.036 6.041 5.980 6.026 3,788,767 +0.04(+0.68%)
May 16, 2013 5.929 6.016 5.929 5.985 7,479,682 +0.07(+1.20%)
May 15, 2013 5.924 5.929 5.828 5.914 6,215,943 -0.05(-0.85%)
May 13, 2013 6.061 6.061 5.929 5.965 5,470,851 -0.09(-1.43%)
May 10, 2013 6.117 6.132 6.011 6.051 4,727,533 -0.05(-0.83%)
May 09, 2013 6.153 6.163 6.092 6.102 3,682,027 -0.04(-0.66%)
May 08, 2013 6.112 6.173 6.087 6.142 5,462,299 +0.04(+0.67%)
May 07, 2013 6.071 6.107 6.061 6.102 4,734,429 +0.06(+1.01%)
May 06, 2013 6.026 6.097 6.005 6.041 4,887,996 -0.05(-0.83%)
May 03, 2013 6.158 6.183 6.087 6.092 4,849,863 -0.09(-1.48%)
May 02, 2013 6.183 6.249 6.148 6.183 5,098,565 +0.00(+0.00%)
May 01, 2013 6.310 6.340 6.168 6.183 5,442,810 -0.12(-1.93%)
Apr 30, 2013 6.239 6.310 6.234 6.305 3,101,646 +0.06(+0.89%)
Apr 29, 2013 6.173 6.254 6.165 6.249 3,325,002 +0.09(+1.40%)
Apr 26, 2013 6.208 6.203 6.120 6.163 3,856,286 -0.04(-0.65%)
Apr 25, 2013 6.264 6.290 6.188 6.203 3,811,686 -0.02(-0.24%)
Apr 24, 2013 6.234 6.259 6.198 6.219 3,721,388 -0.01(-0.08%)
Apr 23, 2013 6.193 6.224 6.173 6.224 3,346,565 +0.05(+0.82%)
Apr 22, 2013 6.168 6.213 6.137 6.173 4,279,462 -0.01(-0.08%)
Apr 19, 2013 6.158 6.213 6.127 6.178 5,927,061 +0.01(+0.16%)
Apr 18, 2013 6.061 6.178 6.036 6.168 7,947,510 +0.14(+2.36%)
Apr 17, 2013 6.142 6.142 5.990 6.026 7,019,961 -0.11(-1.74%)
Apr 16, 2013 6.071 6.137 6.046 6.132 4,397,262 +0.09(+1.43%)
Apr 15, 2013 6.168 6.188 6.046 6.046 4,263,019 -0.14(-2.30%)
Apr 12, 2013 6.203 6.234 6.158 6.188 2,646,429 -0.03(-0.41%)
Apr 11, 2013 6.229 6.254 6.203 6.213 3,342,752 -0.01(-0.16%)
Apr 10, 2013 6.193 6.234 6.173 6.224 6,721,615 +0.08(+1.32%)
Apr 09, 2013 6.087 6.158 6.071 6.142 10,532,549 +0.09(+1.42%)
Apr 08, 2013 5.995 6.056 5.985 6.056 3,042,443 +0.06(+1.02%)
Apr 05, 2013 5.914 6.000 5.899 5.995 3,962,700 +0.02(+0.34%)
Apr 04, 2013 5.919 5.983 5.884 5.975 5,120,705 +0.07(+1.20%)
Apr 03, 2013 5.884 5.934 5.861 5.904 4,338,702 +0.03(+0.52%)
Apr 02, 2013 5.960 5.985 5.869 5.874 3,660,066 -0.08(-1.28%)
Apr 01, 2013 5.955 5.985 5.914 5.950 2,858,787 -0.01(-0.09%)
Mar 28, 2013 5.980 6.005 5.942 5.955 3,674,618 -0.02(-0.25%)
Mar 27, 2013 5.914 5.980 5.914 5.970 3,552,144 +0.03(+0.51%)
Mar 26, 2013 5.947 5.947 5.889 5.940 5,121,311 +0.03(+0.43%)
Mar 25, 2013 5.975 5.995 5.904 5.914 4,603,727 -0.05(-0.85%)
Mar 22, 2013 5.894 5.970 5.874 5.965 8,621,742 +0.07(+1.12%)
Mar 21, 2013 5.934 5.980 5.890 5.899 5,277,685 -0.17(-2.76%)
Mar 20, 2013 6.102 6.112 6.036 6.066 7,234,923 -0.02(-0.25%)
Mar 19, 2013 6.178 6.178 6.051 6.082 5,458,363 -0.08(-1.32%)
Mar 18, 2013 6.122 6.183 6.102 6.163 4,085,305 +0.02(+0.33%)
Mar 15, 2013 6.183 6.193 6.142 6.142 7,388,712 -0.04(-0.57%)
Mar 14, 2013 6.168 6.213 6.163 6.178 5,723,798 +0.00(+0.00%)
Mar 13, 2013 6.188 6.188 6.137 6.178 4,751,026 +0.00(+0.00%)
Mar 12, 2013 6.082 6.178 6.077 6.178 3,810,776 +0.09(+1.50%)
Mar 11, 2013 6.005 6.122 5.990 6.087 7,589,694 +0.00(+0.00%)
Mar 08, 2013 6.092 6.107 6.046 6.087 4,719,578 +0.03(+0.50%)
Mar 07, 2013 6.000 6.071 5.990 6.056 5,299,095 +0.07(+1.10%)
Mar 06, 2013 6.021 6.026 5.965 5.990 6,257,434 -0.03(-0.42%)
Mar 05, 2013 6.046 6.066 5.955 6.016 8,534,187 -0.01(-0.17%)
Mar 04, 2013 5.990 6.066 5.985 6.026 8,231,776 +0.04(+0.68%)
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.