CYS INVESTMENTS, Inc. (NY: CYS)
8.990 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 8.990 9.020 8.960 8.990 892,349 +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 8.870 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 8.840 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%)
May 01, 2015 8.920 8.970 8.870 8.890 1,392,917 -0.03(-0.34%)
Apr 30, 2015 8.910 8.970 8.880 8.920 2,225,979 -0.02(-0.22%)
Apr 29, 2015 9.040 8.910 8.940 1,766,161 -0.13(-1.43%)
Apr 28, 2015 9.190 9.190 9.070 9.070 2,145,638 -0.12(-1.31%)
Apr 27, 2015 9.130 9.190 9.120 9.190 1,553,642 +0.04(+0.44%)
Apr 24, 2015 9.130 9.160 9.110 9.150 869,159 +0.05(+0.55%)
Apr 23, 2015 9.100 9.125 9.040 9.100 1,422,270 +0.01(+0.11%)
Apr 22, 2015 9.150 9.150 9.050 9.090 1,330,224 -0.04(-0.44%)
Apr 21, 2015 9.180 9.185 9.110 9.130 1,246,744 -0.05(-0.54%)
Apr 20, 2015 9.140 9.180 9.110 9.180 2,234,318 +0.06(+0.66%)
Apr 17, 2015 9.150 9.170 9.115 9.120 1,125,425 -0.03(-0.33%)
Apr 16, 2015 9.120 9.150 9.070 9.150 765,135 +0.03(+0.33%)
Apr 15, 2015 9.140 9.150 9.100 9.120 1,029,898 +0.00(+0.00%)
Apr 14, 2015 9.100 9.140 9.050 9.120 977,590 +0.03(+0.33%)
Apr 13, 2015 9.090 9.150 9.070 9.090 897,652 +0.01(+0.11%)
Apr 10, 2015 9.060 9.120 9.050 9.080 1,352,744 +0.06(+0.67%)
Apr 09, 2015 9.060 9.080 9.000 9.020 579,739 -0.04(-0.44%)
Apr 08, 2015 9.050 9.070 9.000 9.060 811,087 +0.02(+0.22%)
Apr 07, 2015 9.070 9.100 9.010 9.040 824,814 -0.04(-0.44%)
Apr 06, 2015 9.000 9.100 9.000 9.080 1,258,754 +0.09(+1.00%)
Apr 02, 2015 8.990 8.990 8.990 0 +0.03(+0.33%)
Apr 01, 2015 8.910 9.020 8.880 8.960 1,140,903 +0.05(+0.56%)
Mar 31, 2015 8.890 8.950 8.880 8.910 1,399,027 -0.01(-0.11%)
Mar 30, 2015 8.900 8.960 8.870 8.920 1,244,895 +0.02(+0.22%)
Mar 27, 2015 8.900 8.970 8.860 8.900 1,709,003 +0.03(+0.34%)
Mar 26, 2015 8.910 9.020 8.860 8.870 3,136,149 -0.05(-0.56%)
Mar 25, 2015 8.990 9.080 8.900 8.920 1,439,902 -0.07(-0.78%)
Mar 24, 2015 9.080 9.100 8.970 8.990 1,310,731 -0.12(-1.32%)
Mar 23, 2015 8.980 9.120 8.960 9.110 2,687,415 +0.14(+1.56%)
Mar 20, 2015 8.930 8.990 8.930 8.970 2,999,047 +0.02(+0.22%)
Mar 19, 2015 8.880 8.990 8.851 8.950 2,721,422 -0.27(-2.93%)
Mar 18, 2015 9.070 9.300 9.040 9.220 4,517,477 +0.15(+1.65%)
Mar 17, 2015 8.990 9.070 8.970 9.070 2,052,414 +0.10(+1.11%)
Mar 16, 2015 8.920 9.030 8.900 8.970 1,469,147 +0.08(+0.90%)
Mar 13, 2015 8.880 8.890 8.780 8.890 1,603,553 +0.03(+0.34%)
Mar 12, 2015 8.830 8.860 8.780 8.860 1,493,322 +0.06(+0.68%)
Mar 11, 2015 8.890 8.900 8.770 8.800 1,955,229 -0.10(-1.12%)
Mar 10, 2015 8.750 8.920 8.700 8.900 1,944,771 +0.14(+1.60%)
Mar 09, 2015 8.840 8.900 8.730 8.760 1,813,842 -0.06(-0.68%)
Mar 06, 2015 9.000 9.000 8.810 8.820 2,701,361 -0.26(-2.86%)
Mar 05, 2015 9.100 9.140 9.055 9.080 1,771,968 +0.00(+0.00%)
Mar 04, 2015 9.100 9.050 9.080 1,315,354 +0.03(+0.33%)
Mar 03, 2015 9.070 9.090 9.050 9.050 2,378,940 -0.04(-0.44%)
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