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 (%)
Oct 31, 2011 12.83 12.88 12.59 12.68 864,699 -0.21(-1.63%)
Oct 28, 2011 12.80 12.92 12.75 12.89 925,453 +0.12(+0.94%)
Oct 27, 2011 12.94 12.94 12.69 12.77 1,523,269 +0.15(+1.19%)
Oct 26, 2011 12.71 12.74 12.57 12.62 1,049,019 -0.04(-0.32%)
Oct 25, 2011 12.60 12.74 12.44 12.66 1,052,364 +0.06(+0.48%)
Oct 24, 2011 12.27 12.60 12.23 12.60 1,217,968 +0.33(+2.69%)
Oct 21, 2011 12.41 12.47 12.08 12.27 1,366,615 -0.16(-1.29%)
Oct 20, 2011 12.25 12.46 12.08 12.43 1,100,295 +0.26(+2.14%)
Oct 19, 2011 12.29 12.38 12.16 12.17 893,068 -0.07(-0.57%)
Oct 18, 2011 12.09 12.24 12.04 12.24 806,400 +0.20(+1.66%)
Oct 17, 2011 12.30 12.31 12.03 12.04 856,913 -0.27(-2.19%)
Oct 14, 2011 12.00 12.32 12.00 12.31 791,835 +0.33(+2.75%)
Oct 13, 2011 12.01 12.09 11.90 11.98 532,295 -0.06(-0.50%)
Oct 12, 2011 12.12 12.20 11.98 12.04 866,943 -0.01(-0.08%)
Oct 11, 2011 12.00 12.21 11.97 12.05 1,338,250 +0.04(+0.33%)
Oct 10, 2011 11.86 12.14 11.84 12.01 1,510,747 +0.38(+3.27%)
Oct 07, 2011 12.14 12.15 11.60 11.63 1,815,340 -0.51(-4.20%)
Oct 06, 2011 12.18 12.18 11.96 12.14 1,751,970 +0.50(+4.30%)
Oct 05, 2011 11.63 11.72 11.35 11.64 1,565,105 +0.27(+2.37%)
Oct 04, 2011 10.76 11.42 10.52 11.37 4,399,966 +0.01(+0.09%)
Oct 03, 2011 12.14 12.18 11.33 11.36 2,917,714 -0.73(-6.04%)
Sep 30, 2011 12.17 12.19 12.04 12.09 1,269,340 -0.07(-0.58%)
Sep 29, 2011 12.15 12.22 11.95 12.16 1,420,837 +0.11(+0.91%)
Sep 28, 2011 12.24 12.24 12.02 12.05 1,538,292 -0.11(-0.90%)
Sep 27, 2011 12.49 12.51 12.11 12.16 1,518,262 -0.18(-1.46%)
Sep 26, 2011 12.32 12.38 12.13 12.34 1,480,188 +0.06(+0.49%)
Sep 23, 2011 12.26 12.60 12.20 12.28 1,427,095 -0.01(-0.08%)
Sep 22, 2011 12.08 12.58 12.08 12.29 2,356,708 +0.04(+0.33%)
Sep 21, 2011 12.63 12.70 12.25 12.25 1,679,251 -0.32(-2.55%)
Sep 20, 2011 12.93 12.96 12.57 12.57 1,643,037 -0.31(-2.41%)
Sep 19, 2011 12.99 13.02 12.83 12.88 1,979,019 -0.70(-5.15%)
Sep 16, 2011 13.46 13.58 13.39 13.58 2,891,802 +0.16(+1.19%)
Sep 15, 2011 13.43 13.46 13.36 13.42 1,737,718 +0.01(+0.07%)
Sep 14, 2011 13.42 13.47 13.24 13.41 2,301,548 +0.06(+0.45%)
Sep 13, 2011 13.22 13.35 13.10 13.35 1,503,769 +0.18(+1.37%)
Sep 12, 2011 12.73 13.19 12.73 13.17 1,972,487 +0.21(+1.62%)
Sep 09, 2011 12.83 13.11 12.69 12.96 1,593,911 +0.13(+1.01%)
Sep 08, 2011 13.00 13.14 12.82 12.83 1,293,226 -0.21(-1.61%)
Sep 07, 2011 12.88 13.05 12.65 13.04 1,762,181 +0.29(+2.27%)
Sep 06, 2011 12.31 12.75 12.31 12.75 1,730,186 +0.24(+1.92%)
Sep 02, 2011 12.27 12.59 12.10 12.51 2,665,830 -0.20(-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.