CYS INVESTMENTS, Inc. (NY: CYS)
8.910 USD  -0.010 (-0.11%)
Streaming Delayed Price  /  Updated: 10:56 AM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 8.990 8.990 8.880 8.920 1,952,781 -0.07(-0.78%)
Jan 26, 2015 8.910 9.000 8.850 8.990 1,623,108 +0.05(+0.56%)
Jan 23, 2015 9.010 9.045 8.880 8.940 1,914,693 -0.07(-0.78%)
Jan 22, 2015 8.860 9.020 8.840 9.010 1,610,103 +0.19(+2.15%)
Jan 21, 2015 8.880 8.890 8.740 8.820 1,717,495 -0.07(-0.79%)
Jan 20, 2015 9.090 9.090 8.852 8.890 1,789,858 -0.17(-1.88%)
Jan 16, 2015 9.050 9.080 8.970 9.060 2,682,856 +0.02(+0.22%)
Jan 15, 2015 9.069 9.040 2,602,828 +0.14(+1.57%)
Jan 14, 2015 8.700 8.910 8.669 8.900 3,580,228 +0.14(+1.60%)
Jan 13, 2015 8.760 1,643,249 -0.06(-0.68%)
Jan 12, 2015 8.850 8.860 8.750 8.820 1,163,525 -0.05(-0.56%)
Jan 09, 2015 8.850 8.880 8.800 8.870 1,002,902 +0.01(+0.11%)
Jan 08, 2015 8.910 8.910 8.800 8.860 996,578 -0.04(-0.45%)
Jan 07, 2015 8.920 8.950 8.860 8.900 1,102,035 -0.01(-0.11%)
Jan 06, 2015 8.910 8.980 8.850 8.910 1,285,404 +0.02(+0.22%)
Jan 05, 2015 8.820 8.900 8.770 8.890 1,379,475 +0.04(+0.45%)
Jan 02, 2015 8.760 8.860 8.700 8.850 1,218,252 +0.13(+1.49%)
Dec 31, 2014 8.720 8.720 8.720 0 -0.13(-1.47%)
Dec 30, 2014 8.910 8.940 8.800 8.850 943,170 -0.06(-0.67%)
Dec 29, 2014 8.850 8.970 8.830 8.910 1,650,097 +0.06(+0.68%)
Dec 26, 2014 8.720 8.850 8.720 8.850 673,301 +0.12(+1.37%)
Dec 24, 2014 8.730 8.730 8.730 0 -0.08(-0.91%)
Dec 23, 2014 8.910 8.920 8.770 8.810 1,547,890 -0.07(-0.79%)
Dec 22, 2014 8.800 8.890 8.792 8.880 1,252,607 +0.10(+1.14%)
Dec 19, 2014 8.790 8.855 8.740 8.780 4,762,839 -0.01(-0.11%)
Dec 18, 2014 8.870 8.950 8.770 8.790 3,694,961 -0.34(-3.72%)
Dec 17, 2014 9.140 9.150 9.060 9.130 3,211,243 +0.04(+0.44%)
Dec 16, 2014 9.170 9.090 2,418,809 +0.01(+0.11%)
Dec 15, 2014 9.170 9.200 9.050 9.080 2,154,514 -0.08(-0.87%)
Dec 12, 2014 9.140 9.170 9.110 9.160 1,369,305 +0.01(+0.11%)
Dec 11, 2014 9.120 9.180 9.050 9.150 1,471,896 +0.04(+0.44%)
Dec 10, 2014 9.200 9.220 9.100 9.110 1,622,479 -0.09(-0.98%)
Dec 09, 2014 9.010 9.200 8.990 9.200 1,850,757 +0.17(+1.88%)
Dec 08, 2014 9.130 9.190 8.840 9.030 1,566,462 -0.12(-1.31%)
Dec 05, 2014 9.220 9.240 9.110 9.150 1,417,210 -0.10(-1.08%)
Dec 04, 2014 9.280 9.290 9.210 9.250 1,015,562 -0.03(-0.32%)
Dec 03, 2014 9.250 9.300 9.230 9.280 1,263,331 +0.04(+0.43%)
Dec 02, 2014 9.210 9.270 9.150 9.240 598,162 +0.03(+0.33%)
Dec 01, 2014 9.240 9.270 9.170 9.210 1,208,345 -0.02(-0.22%)
Nov 28, 2014 9.250 9.290 9.220 9.230 875,557 -0.01(-0.11%)
Nov 26, 2014 9.240 9.240 9.240 0 +0.06(+0.65%)
Nov 25, 2014 9.190 9.200 9.150 9.180 1,018,418 +0.01(+0.11%)
Nov 24, 2014 9.130 9.170 9.080 9.170 1,179,182 +0.06(+0.66%)
Nov 21, 2014 9.190 9.200 9.100 9.110 1,071,656 -0.05(-0.55%)
Nov 20, 2014 9.110 9.170 9.070 9.160 791,901 +0.06(+0.66%)
Nov 19, 2014 9.130 9.140 9.050 9.100 818,683 -0.04(-0.44%)
Nov 18, 2014 9.120 9.160 9.060 9.140 800,197 +0.04(+0.44%)
Nov 17, 2014 9.030 9.130 9.010 9.100 1,094,486 +0.05(+0.55%)
Nov 14, 2014 9.040 9.090 9.010 9.050 967,077 +0.00(+0.00%)
Nov 13, 2014 9.040 9.080 8.990 9.050 1,518,304 +0.03(+0.33%)
Nov 12, 2014 9.040 9.040 8.964 9.020 753,536 +0.00(+0.00%)
Nov 11, 2014 8.990 9.060 8.940 9.020 1,622,858 +0.02(+0.22%)
Nov 10, 2014 9.000 9.035 8.940 9.000 1,834,652 +0.00(+0.00%)
Nov 07, 2014 8.870 9.010 8.855 9.000 1,842,774 +0.13(+1.47%)
Nov 06, 2014 8.890 8.930 8.850 8.870 1,276,133 -0.04(-0.45%)
Nov 05, 2014 8.960 8.960 8.850 8.910 1,055,786 -0.02(-0.22%)
Nov 04, 2014 8.960 8.990 8.850 8.930 891,117 -0.02(-0.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here