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 (%)
Feb 29, 2012 13.65 13.70 13.50 13.57 5,003,913 -0.06(-0.44%)
Feb 28, 2012 13.59 13.69 13.53 13.63 1,976,336 +0.02(+0.15%)
Feb 27, 2012 13.57 13.61 13.50 13.61 1,756,748 +0.02(+0.15%)
Feb 24, 2012 13.65 13.65 13.55 13.59 1,040,029 -0.01(-0.07%)
Feb 23, 2012 13.48 13.64 13.48 13.60 3,230,099 +0.16(+1.19%)
Feb 22, 2012 13.68 13.70 13.43 13.44 1,358,512 -0.22(-1.61%)
Feb 21, 2012 13.66 13.69 13.59 13.66 1,436,678 +0.06(+0.44%)
Feb 17, 2012 13.55 13.63 13.51 13.60 1,599,250 +0.05(+0.37%)
Feb 16, 2012 13.44 13.57 13.43 13.55 1,083,123 +0.12(+0.89%)
Feb 15, 2012 13.45 13.55 13.41 13.43 1,338,492 +0.00(+0.00%)
Feb 14, 2012 13.45 13.48 13.40 13.43 1,264,311 +0.00(+0.00%)
Feb 13, 2012 13.40 13.47 13.36 13.43 1,526,970 +0.08(+0.60%)
Feb 10, 2012 13.38 13.41 13.28 13.35 1,431,083 -0.03(-0.22%)
Feb 09, 2012 13.43 13.44 13.34 13.38 1,130,083 +0.01(+0.07%)
Feb 08, 2012 13.42 13.42 13.29 13.37 2,837,256 +0.02(+0.15%)
Feb 07, 2012 13.30 13.40 13.28 13.35 2,624,238 -0.02(-0.15%)
Feb 06, 2012 13.48 13.48 13.30 13.37 2,345,981 -0.11(-0.82%)
Feb 03, 2012 13.57 13.58 13.45 13.48 2,545,802 -0.08(-0.59%)
Feb 02, 2012 13.59 13.65 13.55 13.56 2,770,325 -0.02(-0.15%)
Feb 01, 2012 13.58 13.58 13.46 13.58 3,293,433 +0.08(+0.59%)
Jan 31, 2012 13.40 13.54 13.38 13.50 3,242,064 +0.16(+1.20%)
Jan 30, 2012 13.34 13.40 13.31 13.34 3,602,677 +0.06(+0.45%)
Jan 27, 2012 13.35 13.42 13.26 13.28 21,438,756 -0.47(-3.42%)
Jan 26, 2012 13.72 13.95 13.70 13.75 1,826,777 +0.10(+0.73%)
Jan 25, 2012 13.59 13.71 13.46 13.65 847,227 +0.07(+0.52%)
Jan 24, 2012 13.45 13.60 13.43 13.58 556,634 +0.09(+0.67%)
Jan 23, 2012 13.48 13.52 13.41 13.49 778,388 -0.01(-0.07%)
Jan 20, 2012 13.53 13.54 13.45 13.50 696,993 -0.01(-0.07%)
Jan 19, 2012 13.50 13.55 13.43 13.51 727,691 +0.02(+0.15%)
Jan 18, 2012 13.43 13.50 13.42 13.49 609,937 +0.06(+0.45%)
Jan 17, 2012 13.45 13.47 13.36 13.43 631,962 +0.07(+0.52%)
Jan 13, 2012 13.36 13.45 13.27 13.36 801,748 -0.01(-0.07%)
Jan 12, 2012 13.24 13.40 13.19 13.37 1,184,483 +0.15(+1.13%)
Jan 11, 2012 13.34 13.34 13.21 13.22 636,146 -0.12(-0.90%)
Jan 10, 2012 13.34 13.40 13.32 13.34 620,833 +0.05(+0.38%)
Jan 09, 2012 13.32 13.34 13.25 13.29 417,772 +0.01(+0.08%)
Jan 06, 2012 13.08 13.30 13.04 13.28 758,864 +0.23(+1.76%)
Jan 05, 2012 13.19 13.28 13.01 13.05 956,037 -0.14(-1.06%)
Jan 04, 2012 13.19 13.25 13.15 13.19 641,532 +0.05(+0.38%)
Dec 30, 2011 13.21 13.24 13.14 13.14 688,959 -0.08(-0.61%)
Dec 29, 2011 13.24 13.37 13.15 13.22 657,279 -0.02(-0.15%)
Dec 28, 2011 13.35 13.40 13.22 13.24 890,810 -0.06(-0.45%)
Dec 27, 2011 13.16 13.34 13.15 13.30 844,125 +0.13(+0.99%)
Dec 23, 2011 13.18 13.18 13.04 13.17 443,067 +0.09(+0.69%)
Dec 21, 2011 13.14 13.15 13.05 13.08 824,845 -0.02(-0.15%)
Dec 20, 2011 13.06 13.15 12.96 13.10 1,423,240 +0.17(+1.31%)
Dec 19, 2011 13.14 13.26 12.87 12.93 1,244,433 -0.12(-0.92%)
Dec 16, 2011 12.78 13.07 12.78 13.05 1,612,741 +0.26(+2.03%)
Dec 15, 2011 12.93 12.93 12.69 12.79 1,372,266 -0.56(-4.19%)
Dec 14, 2011 13.23 13.38 13.23 13.35 1,640,341 +0.07(+0.53%)
Dec 13, 2011 13.30 13.42 13.24 13.28 1,968,848 +0.05(+0.38%)
Dec 12, 2011 13.31 13.35 13.19 13.23 1,230,186 -0.10(-0.75%)
Dec 09, 2011 13.01 13.39 13.01 13.33 1,324,460 +0.17(+1.29%)
Dec 08, 2011 13.33 13.33 13.15 13.16 836,516 -0.14(-1.05%)
Dec 07, 2011 13.44 13.44 13.28 13.30 704,256 -0.10(-0.75%)
Dec 06, 2011 13.30 13.45 13.28 13.40 834,810 +0.09(+0.68%)
Dec 05, 2011 13.23 13.31 13.21 13.31 978,187 +0.17(+1.29%)
Dec 02, 2011 13.16 13.21 13.12 13.14 839,396 +0.06(+0.46%)
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.