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, 2018 7.138 7.157 6.984 7.023 1,471,283 -0.11(-1.48%)
May 30, 2018 7.080 7.147 7.071 7.128 1,036,553 +0.07(+0.95%)
May 29, 2018 6.975 7.080 6.975 7.061 1,144,035 +0.08(+1.10%)
May 25, 2018 6.984 6.984 6.984 0 +0.00(+0.00%)
May 24, 2018 7.023 7.023 6.965 6.984 698,866 -0.04(-0.55%)
May 23, 2018 7.004 7.032 6.946 7.023 697,126 +0.03(+0.41%)
May 22, 2018 7.032 7.042 6.994 6.994 471,105 -0.03(-0.41%)
May 21, 2018 6.860 7.032 6.860 7.023 1,189,585 +0.16(+2.38%)
May 18, 2018 6.879 6.888 6.831 6.860 691,853 +0.01(+0.14%)
May 17, 2018 6.879 6.906 6.831 6.850 527,432 -0.04(-0.56%)
May 16, 2018 6.936 6.951 6.860 6.888 687,052 -0.05(-0.69%)
May 15, 2018 6.975 6.994 6.927 6.936 910,002 -0.06(-0.82%)
May 14, 2018 7.004 7.052 6.994 6.994 445,081 -0.03(-0.41%)
May 11, 2018 7.052 7.080 6.994 7.023 777,447 -0.02(-0.27%)
May 10, 2018 7.061 7.090 7.013 7.042 1,227,588 +0.02(+0.27%)
May 09, 2018 6.975 7.042 6.879 7.023 1,109,238 +0.07(+0.97%)
May 08, 2018 7.090 7.128 6.956 6.956 1,727,516 -0.15(-2.16%)
May 07, 2018 7.042 7.119 7.013 7.109 1,795,812 +0.08(+1.09%)
May 04, 2018 6.936 7.052 6.936 7.032 1,652,422 +0.09(+1.24%)
May 03, 2018 6.898 6.965 6.821 6.946 1,536,463 +0.07(+0.98%)
May 02, 2018 6.908 6.952 6.879 6.879 1,156,735 -0.03(-0.42%)
May 01, 2018 6.888 6.927 6.840 6.908 939,055 +0.03(+0.42%)
Apr 30, 2018 6.965 7.013 6.879 6.879 3,059,848 -0.09(-1.24%)
Apr 27, 2018 7.004 7.023 6.869 6.965 4,971,460 -0.02(-0.27%)
Apr 26, 2018 6.956 7.061 6.840 6.984 9,932,430 +0.63(+9.97%)
Apr 25, 2018 6.284 6.370 6.265 6.351 1,669,578 +0.00(+0.00%)
Apr 24, 2018 6.332 6.380 6.294 6.351 1,271,988 +0.03(+0.46%)
Apr 23, 2018 6.342 6.370 6.255 6.322 1,132,325 +0.00(+0.00%)
Apr 20, 2018 6.361 6.361 6.304 6.322 999,140 -0.01(-0.15%)
Apr 19, 2018 6.390 6.409 6.322 6.332 835,383 -0.06(-0.90%)
Apr 18, 2018 6.418 6.466 6.390 6.390 734,153 -0.01(-0.15%)
Apr 17, 2018 6.361 6.409 6.351 6.399 739,815 +0.05(+0.76%)
Apr 16, 2018 6.351 6.370 6.303 6.351 1,231,828 +0.01(+0.15%)
Apr 13, 2018 6.370 6.390 6.303 6.342 1,152,091 -0.03(-0.45%)
Apr 12, 2018 6.466 6.476 6.361 6.370 1,084,414 -0.09(-1.34%)
Apr 11, 2018 6.495 6.514 6.438 6.457 1,114,229 -0.01(-0.15%)
Apr 10, 2018 6.543 6.543 6.462 6.466 900,493 -0.05(-0.74%)
Apr 09, 2018 6.505 6.572 6.495 6.514 1,061,977 +0.00(+0.00%)
Apr 06, 2018 6.476 6.562 6.476 6.514 1,328,504 +0.04(+0.59%)
Apr 05, 2018 6.486 6.509 6.438 6.476 1,015,670 -0.02(-0.30%)
Apr 04, 2018 6.438 6.514 6.438 6.495 987,719 +0.02(+0.30%)
Apr 03, 2018 6.428 6.524 6.390 6.476 1,782,980 +0.05(+0.75%)
Apr 02, 2018 6.438 6.486 6.351 6.428 1,398,858 -0.02(-0.30%)
Mar 29, 2018 6.447 6.447 6.447 0 +0.06(+0.90%)
Mar 28, 2018 6.342 6.418 6.342 6.390 955,385 +0.05(+0.76%)
Mar 27, 2018 6.294 6.409 6.265 6.342 2,073,593 +0.05(+0.76%)
Mar 26, 2018 6.265 6.322 6.226 6.294 2,095,039 +0.09(+1.39%)
Mar 23, 2018 6.255 6.322 6.207 6.207 1,589,010 -0.05(-0.77%)
Mar 22, 2018 6.226 6.322 6.217 6.255 1,824,032 +0.02(+0.31%)
Mar 21, 2018 6.217 6.284 6.198 6.236 2,451,683 +0.01(+0.15%)
Mar 20, 2018 6.226 6.264 6.185 6.226 3,030,971 +0.01(+0.15%)
Mar 19, 2018 6.310 6.319 6.152 6.217 2,817,710 -0.11(-1.76%)
Mar 16, 2018 6.254 6.347 6.162 6.329 6,831,454 +0.09(+1.49%)
Mar 15, 2018 6.273 6.282 6.180 6.236 1,985,650 -0.05(-0.74%)
Mar 14, 2018 6.264 6.338 6.264 6.282 1,902,361 +0.04(+0.59%)
Mar 13, 2018 6.189 6.319 6.180 6.245 2,954,429 +0.11(+1.82%)
Mar 12, 2018 6.022 6.217 6.022 6.134 4,644,467 +0.11(+1.85%)
Mar 09, 2018 5.985 6.041 5.911 6.022 1,360,896 +0.04(+0.62%)
Mar 08, 2018 5.967 6.013 5.920 5.985 1,734,997 +0.02(+0.31%)
Mar 07, 2018 5.911 5.967 2,267,575 -0.02(-0.31%)
Mar 06, 2018 5.994 6.013 5.874 5.985 1,960,830 -0.02(-0.31%)
Mar 05, 2018 5.939 6.069 5.939 6.004 1,931,161 +0.05(+0.78%)
Mar 02, 2018 5.883 5.957 5.837 5.957 1,593,267 +0.05(+0.78%)
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.