CYS INVESTMENTS, Inc. (NY: CYS)
7.770 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 7.730 7.790 7.593 7.770 2,159,219 +0.04(+0.52%)
Jun 30, 2015 7.780 7.830 7.730 7.730 1,877,087 -0.02(-0.26%)
Jun 29, 2015 7.860 7.942 7.750 7.750 1,960,620 -0.12(-1.52%)
Jun 26, 2015 8.150 8.165 7.840 7.870 4,052,569 -0.29(-3.55%)
Jun 25, 2015 8.230 8.230 8.150 8.160 1,495,662 -0.08(-0.97%)
Jun 24, 2015 8.300 8.300 8.240 8.240 1,266,985 -0.06(-0.72%)
Jun 23, 2015 8.300 8.310 8.220 8.300 2,778,160 -0.01(-0.12%)
Jun 22, 2015 8.410 8.440 8.280 8.310 1,498,921 -0.10(-1.19%)
Jun 19, 2015 8.340 8.430 8.310 8.410 3,070,264 +0.08(+0.96%)
Jun 18, 2015 8.290 8.350 8.270 8.330 2,619,394 -0.23(-2.69%)
Jun 17, 2015 8.590 8.640 8.500 8.560 3,654,208 -0.14(-1.61%)
Jun 16, 2015 8.630 8.710 8.610 8.700 1,795,721 +0.07(+0.81%)
Jun 15, 2015 8.660 8.660 8.570 8.630 1,641,267 -0.01(-0.12%)
Jun 12, 2015 8.680 8.740 8.580 8.640 1,217,397 -0.04(-0.46%)
Jun 11, 2015 8.570 8.720 8.540 8.680 2,287,712 +0.15(+1.76%)
Jun 10, 2015 8.540 8.580 8.520 8.530 1,471,530 -0.01(-0.12%)
Jun 09, 2015 8.590 8.640 8.530 8.540 1,582,952 -0.08(-0.93%)
Jun 08, 2015 8.670 8.670 8.610 8.620 1,579,871 -0.03(-0.35%)
Jun 05, 2015 8.710 8.770 8.420 8.650 2,321,259 -0.12(-1.37%)
Jun 04, 2015 8.750 8.800 8.730 8.770 1,071,338 +0.00(+0.00%)
Jun 03, 2015 8.860 8.890 8.750 8.770 2,020,887 -0.09(-1.02%)
Jun 02, 2015 8.910 8.920 8.825 8.860 2,195,999 -0.09(-1.01%)
Jun 01, 2015 8.990 9.030 8.920 8.950 1,402,248 +0.00(+0.00%)
May 29, 2015 8.920 9.000 8.910 8.950 1,221,225 +0.04(+0.45%)
May 28, 2015 8.940 8.940 8.880 8.910 958,391 -0.03(-0.34%)
May 27, 2015 8.910 8.960 8.870 8.940 860,754 +0.03(+0.34%)
May 26, 2015 8.990 8.990 8.900 8.910 679,547 -0.08(-0.89%)
May 22, 2015 8.990 8.990 8.990 0 +0.01(+0.11%)
May 21, 2015 8.960 8.980 8.930 8.980 740,368 +0.03(+0.34%)
May 20, 2015 8.970 8.980 8.930 8.950 538,407 +0.00(+0.00%)
May 19, 2015 8.910 8.970 8.890 8.950 788,302 +0.02(+0.22%)
May 18, 2015 8.930 8.940 8.880 8.930 605,557 -0.01(-0.11%)
May 15, 2015 8.910 8.960 8.880 8.940 874,090 +0.04(+0.45%)
May 14, 2015 8.840 8.915 8.820 8.900 866,868 +0.10(+1.14%)
May 13, 2015 8.840 8.870 8.800 8.800 876,460 -0.03(-0.34%)
May 12, 2015 8.800 8.870 8.760 8.830 969,590 +0.00(+0.00%)
May 11, 2015 8.860 8.890 8.820 8.830 1,854,719 -0.05(-0.56%)
May 08, 2015 8.860 8.940 8.840 8.880 1,365,143 +0.09(+1.02%)
May 07, 2015 8.760 8.810 8.730 8.790 1,157,426 +0.04(+0.46%)
May 06, 2015 8.870 8.890 8.750 8.750 1,821,420 -0.11(-1.24%)
May 05, 2015 8.930 8.950 8.820 8.860 1,432,741 -0.06(-0.67%)
May 04, 2015 8.920 8.940 8.900 8.920 904,078 +0.03(+0.34%)
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