CYS INVESTMENTS, Inc. (NY: CYS)
8.950 USD  UNCHANGED
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 8.870 8.950 8.835 8.950 1,675,001 +0.08(+0.90%)
Oct 29, 2014 9.060 9.060 8.790 8.870 2,486,293 -0.16(-1.77%)
Oct 28, 2014 9.000 9.040 8.950 9.030 1,625,511 +0.04(+0.44%)
Oct 27, 2014 8.940 8.990 8.940 8.990 832,901 +0.05(+0.56%)
Oct 24, 2014 8.950 8.950 8.870 8.940 1,183,256 -0.01(-0.11%)
Oct 23, 2014 8.930 8.990 8.910 8.950 1,170,132 +0.03(+0.34%)
Oct 22, 2014 9.040 8.900 8.920 1,622,544 -0.04(-0.45%)
Oct 21, 2014 8.860 9.000 8.823 8.960 1,872,599 +0.02(+0.22%)
Oct 20, 2014 8.870 8.940 8.870 8.940 1,951,373 +0.07(+0.79%)
Oct 17, 2014 8.870 1,473,253 +0.02(+0.23%)
Oct 16, 2014 8.830 8.910 8.790 8.850 2,820,091 -0.02(-0.23%)
Oct 15, 2014 8.910 9.100 8.800 8.870 4,296,810 -0.06(-0.67%)
Oct 14, 2014 8.930 8.960 8.860 8.930 2,382,101 +0.04(+0.45%)
Oct 13, 2014 8.730 8.940 8.710 8.890 2,414,186 +0.19(+2.18%)
Oct 10, 2014 8.730 8.830 8.690 8.700 1,869,203 -0.04(-0.46%)
Oct 09, 2014 8.770 8.890 8.730 8.740 2,565,499 -0.03(-0.34%)
Oct 08, 2014 8.490 8.770 8.480 8.770 3,031,870 +0.27(+3.18%)
Oct 07, 2014 8.390 8.540 8.360 8.500 2,171,849 +0.11(+1.31%)
Oct 06, 2014 8.320 8.435 8.320 8.390 1,142,532 +0.05(+0.60%)
Oct 03, 2014 8.350 8.370 8.310 8.340 895,567 -0.01(-0.12%)
Oct 02, 2014 8.400 8.460 8.310 8.350 1,559,118 -0.08(-0.95%)
Oct 01, 2014 8.270 8.450 8.250 8.430 2,647,969 +0.19(+2.31%)
Sep 30, 2014 8.430 8.430 8.240 8.240 2,154,390 -0.18(-2.14%)
Sep 29, 2014 8.460 8.460 8.350 8.420 2,148,465 -0.04(-0.47%)
Sep 26, 2014 8.510 8.510 8.420 8.460 1,901,487 -0.06(-0.70%)
Sep 25, 2014 8.530 8.570 8.485 8.520 2,514,456 -0.02(-0.23%)
Sep 24, 2014 8.470 8.570 8.460 8.540 2,221,021 +0.08(+0.95%)
Sep 23, 2014 8.550 8.560 8.450 8.460 3,096,395 -0.08(-0.94%)
Sep 22, 2014 8.720 8.760 8.530 8.540 4,483,075 -0.46(-5.11%)
Sep 19, 2014 9.000 9.030 8.925 9.000 5,828,495 +0.04(+0.45%)
Sep 18, 2014 9.070 9.100 8.900 8.960 2,670,686 -0.10(-1.10%)
Sep 17, 2014 9.090 9.120 9.040 9.060 1,497,029 +0.00(+0.00%)
Sep 16, 2014 9.040 9.100 8.980 9.060 1,554,311 +0.02(+0.22%)
Sep 15, 2014 9.100 9.120 9.010 9.040 2,092,180 -0.03(-0.33%)
Sep 12, 2014 9.250 9.250 9.060 9.070 4,072,474 -0.20(-2.16%)
Sep 11, 2014 9.150 9.290 9.140 9.270 2,788,051 +0.15(+1.64%)
Sep 10, 2014 9.170 9.190 9.060 9.120 3,454,430 -0.16(-1.72%)
Sep 09, 2014 9.370 9.400 9.270 9.280 1,606,328 -0.09(-0.96%)
Sep 08, 2014 9.370 9.370 9.310 9.370 1,247,504 +0.01(+0.11%)
Sep 05, 2014 9.230 9.380 9.220 9.360 1,467,492 +0.13(+1.41%)
Sep 04, 2014 9.330 9.340 9.220 9.230 1,832,881 -0.11(-1.18%)
Sep 03, 2014 9.350 9.400 9.340 9.340 2,192,396 -0.05(-0.53%)
Sep 02, 2014 9.440 9.440 9.360 9.390 1,569,799 -0.04(-0.42%)
Aug 29, 2014 9.430 9.430 9.430 0 +0.09(+0.96%)
Aug 28, 2014 9.340 9.390 9.335 9.340 1,516,787 +0.00(+0.00%)
Aug 27, 2014 9.350 9.350 9.330 9.340 856,849 +0.00(+0.00%)
Aug 26, 2014 9.350 9.350 9.310 9.340 1,451,935 +0.00(+0.00%)
Aug 25, 2014 9.310 9.350 9.280 9.340 1,508,357 +0.06(+0.65%)
Aug 22, 2014 9.310 9.250 9.280 1,136,230 -0.03(-0.32%)
Aug 21, 2014 9.300 9.350 9.290 9.310 1,625,223 +0.02(+0.22%)
Aug 20, 2014 9.280 9.320 9.230 9.290 1,568,726 +0.01(+0.11%)
Aug 19, 2014 9.280 9.370 9.270 9.280 3,052,349 +0.01(+0.11%)
Aug 18, 2014 9.280 9.280 9.210 9.270 1,566,905 +0.03(+0.32%)
Aug 15, 2014 9.260 9.268 9.230 9.240 2,395,137 +0.00(+0.00%)
Aug 14, 2014 9.200 9.230 9.180 9.240 965,889 +0.05(+0.54%)
Aug 13, 2014 9.190 9.230 9.160 9.190 1,505,575 +0.01(+0.11%)
Aug 12, 2014 9.180 9.200 9.150 9.180 1,278,873 +0.00(+0.00%)
Aug 11, 2014 9.180 9.200 9.140 9.180 1,693,175 +0.03(+0.33%)
Aug 08, 2014 9.150 9.190 9.110 9.150 1,975,794 +0.00(+0.00%)
Aug 07, 2014 9.100 9.175 9.080 9.150 1,768,717 +0.07(+0.77%)
Aug 06, 2014 9.020 9.100 9.020 9.080 920,488 +0.06(+0.67%)
Aug 05, 2014 9.010 9.040 8.940 9.020 1,412,789 +0.01(+0.11%)
Aug 04, 2014 8.910 9.020 8.910 9.010 1,585,916 +0.07(+0.78%)
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