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 (%)
Nov 30, 2012 12.75 12.79 12.70 12.79 2,241,797 +0.05(+0.39%)
Nov 29, 2012 12.75 12.83 12.68 12.74 2,168,448 +0.06(+0.47%)
Nov 28, 2012 12.68 12.80 12.60 12.68 2,298,112 +0.08(+0.63%)
Nov 27, 2012 12.65 12.77 12.58 12.60 3,007,873 -0.08(-0.63%)
Nov 26, 2012 12.53 12.70 12.41 12.68 2,964,810 +0.13(+1.04%)
Nov 23, 2012 12.44 12.55 12.40 12.55 1,256,379 +0.14(+1.13%)
Nov 21, 2012 12.43 12.44 12.29 12.41 1,671,136 +0.04(+0.32%)
Nov 20, 2012 12.49 12.52 12.19 12.37 3,807,134 -0.07(-0.56%)
Nov 19, 2012 12.60 12.66 12.35 12.44 3,929,582 +0.09(+0.73%)
Nov 16, 2012 11.86 12.50 11.85 12.35 4,952,113 +0.57(+4.84%)
Nov 15, 2012 11.48 11.99 11.46 11.78 7,077,780 +0.11(+0.94%)
Nov 14, 2012 11.97 12.15 11.45 11.67 10,061,817 -0.43(-3.55%)
Nov 13, 2012 12.55 12.55 11.99 12.10 6,235,213 -0.50(-3.97%)
Nov 12, 2012 12.67 12.72 12.57 12.60 1,479,189 -0.08(-0.63%)
Nov 09, 2012 12.59 12.77 12.42 12.68 1,702,346 +0.01(+0.08%)
Nov 08, 2012 12.59 12.85 12.58 12.67 2,498,771 +0.10(+0.80%)
Nov 07, 2012 12.81 12.85 12.42 12.57 5,889,514 -0.39(-3.01%)
Nov 06, 2012 13.16 13.18 12.94 12.96 2,811,184 -0.22(-1.67%)
Nov 05, 2012 13.23 13.30 13.07 13.18 1,428,158 -0.03(-0.23%)
Nov 02, 2012 13.41 13.41 13.21 13.21 1,536,913 -0.12(-0.90%)
Nov 01, 2012 13.46 13.51 13.31 13.33 1,998,675 -0.09(-0.67%)
Oct 31, 2012 13.32 13.48 13.26 13.42 3,404,253 +0.15(+1.13%)
Oct 26, 2012 13.42 13.27 13.27 13.27 2,267,200 -0.14(-1.04%)
Oct 25, 2012 13.56 13.56 13.34 13.41 2,751,013 -0.12(-0.89%)
Oct 24, 2012 13.18 13.54 13.12 13.53 6,836,415 +0.53(+4.08%)
Oct 23, 2012 13.16 13.16 12.93 13.00 3,423,604 -0.26(-1.96%)
Oct 19, 2012 13.53 13.53 13.23 13.26 3,852,519 -0.12(-0.90%)
Oct 18, 2012 13.57 13.59 13.35 13.38 7,697,459 +0.10(+0.75%)
Oct 17, 2012 13.22 13.33 13.21 13.28 2,448,094 +0.13(+0.99%)
Oct 16, 2012 12.99 13.15 12.91 13.15 3,243,838 +0.13(+1.00%)
Oct 15, 2012 12.88 13.11 12.30 13.02 13,619,158 -0.25(-1.88%)
Oct 12, 2012 13.51 13.57 13.08 13.27 6,420,623 -0.24(-1.78%)
Oct 11, 2012 13.59 13.61 13.51 13.51 2,846,707 -0.09(-0.66%)
Oct 10, 2012 13.70 13.72 13.46 13.60 5,116,910 -0.10(-0.73%)
Oct 09, 2012 13.96 13.98 13.65 13.70 3,093,964 -0.26(-1.86%)
Oct 08, 2012 13.92 14.02 13.91 13.96 2,311,453 -0.02(-0.14%)
Oct 05, 2012 14.08 14.09 13.95 13.98 2,660,622 -0.04(-0.29%)
Oct 04, 2012 14.11 14.16 14.01 14.02 2,112,639 -0.05(-0.36%)
Oct 03, 2012 14.23 14.27 14.03 14.07 2,260,029 -0.20(-1.40%)
Oct 02, 2012 14.20 14.27 14.16 14.27 1,793,615 +0.12(+0.85%)
Oct 01, 2012 14.20 14.22 14.11 14.15 2,043,644 +0.06(+0.43%)
Sep 28, 2012 14.00 14.17 14.00 14.09 1,818,820 +0.03(+0.21%)
Sep 27, 2012 14.07 14.10 14.00 14.06 2,618,276 +0.03(+0.21%)
Sep 26, 2012 14.15 14.18 14.02 14.03 3,791,311 -0.08(-0.57%)
Sep 25, 2012 14.29 14.38 14.11 14.11 2,695,678 -0.15(-1.05%)
Sep 24, 2012 14.43 14.45 14.18 14.26 4,713,428 -0.62(-4.17%)
Sep 21, 2012 14.77 14.88 14.68 14.88 10,005,542 +0.20(+1.36%)
Sep 20, 2012 14.66 14.70 14.56 14.68 3,489,170 +0.04(+0.27%)
Sep 19, 2012 14.68 14.71 14.59 14.64 2,170,754 +0.01(+0.07%)
Sep 18, 2012 14.62 14.63 14.54 14.63 1,967,782 +0.00(+0.00%)
Sep 17, 2012 14.69 14.75 14.57 14.63 3,316,915 -0.19(-1.28%)
Sep 14, 2012 14.74 15.03 14.72 14.82 5,412,682 +0.14(+0.95%)
Sep 13, 2012 14.60 14.71 14.50 14.68 4,200,578 +0.08(+0.55%)
Sep 12, 2012 14.49 14.63 14.45 14.60 5,761,302 +0.00(+0.00%)
Sep 11, 2012 14.56 14.62 14.50 14.60 1,917,406 +0.02(+0.14%)
Sep 10, 2012 14.48 14.66 14.47 14.58 2,396,390 +0.06(+0.41%)
Sep 07, 2012 14.45 14.57 14.41 14.52 2,838,586 +0.09(+0.62%)
Sep 06, 2012 14.44 14.44 14.35 14.43 2,257,989 +0.02(+0.14%)
Sep 05, 2012 14.48 14.48 14.35 14.41 2,189,737 -0.05(-0.35%)
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.