CYS INVTS REIT (NY: CYS)
8.040 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 8.000 8.090 8.000 8.040 1,023,905 +0.00(+0.00%)
Apr 27, 2016 8.000 8.085 7.990 8.040 1,280,966 +0.01(+0.12%)
Apr 26, 2016 8.110 8.170 7.980 8.030 1,267,048 -0.09(-1.11%)
Apr 25, 2016 8.030 8.135 8.010 8.120 701,905 +0.07(+0.87%)
Apr 22, 2016 8.030 8.130 8.000 8.050 1,352,239 -0.09(-1.11%)
Apr 21, 2016 8.340 8.410 8.080 8.140 1,679,247 -0.20(-2.40%)
Apr 20, 2016 8.400 8.460 8.315 8.340 1,538,133 -0.06(-0.71%)
Apr 19, 2016 8.350 8.400 8.350 8.400 748,455 +0.07(+0.84%)
Apr 18, 2016 8.280 8.385 8.260 8.330 659,559 +0.02(+0.24%)
Apr 15, 2016 8.250 8.340 8.235 8.310 829,578 +0.06(+0.73%)
Apr 14, 2016 8.340 8.340 8.230 8.250 1,438,753 -0.08(-0.96%)
Apr 13, 2016 8.260 8.340 8.235 8.330 1,390,171 -0.01(-0.12%)
Apr 12, 2016 8.310 8.390 8.300 8.340 950,768 +0.05(+0.60%)
Apr 11, 2016 8.210 8.330 8.170 8.290 2,237,173 +0.13(+1.59%)
Apr 08, 2016 8.140 8.240 8.090 8.160 1,480,396 +0.05(+0.62%)
Apr 07, 2016 8.060 8.140 8.060 8.110 1,133,257 +0.02(+0.25%)
Apr 06, 2016 8.070 8.140 8.045 8.090 918,844 +0.01(+0.12%)
Apr 05, 2016 8.050 8.145 8.040 8.080 907,793 +0.00(+0.00%)
Apr 04, 2016 8.180 8.180 8.070 8.080 871,827 -0.10(-1.22%)
Apr 01, 2016 8.110 8.190 8.071 8.180 1,051,828 +0.04(+0.49%)
Mar 31, 2016 8.010 8.170 8.010 8.140 1,371,413 +0.11(+1.37%)
Mar 30, 2016 8.130 8.190 8.015 8.030 1,383,165 -0.09(-1.11%)
Mar 29, 2016 7.910 8.120 7.850 8.120 1,983,715 +0.21(+2.65%)
Mar 28, 2016 7.940 7.990 7.850 7.910 723,790 -0.03(-0.38%)
Mar 24, 2016 7.940 7.940 7.940 0 +0.07(+0.89%)
Mar 23, 2016 8.030 8.080 7.840 7.870 1,728,422 -0.20(-2.48%)
Mar 22, 2016 7.940 8.080 7.930 8.070 2,006,467 +0.10(+1.25%)
Mar 21, 2016 7.830 7.970 7.820 7.970 2,037,641 +0.13(+1.66%)
Mar 18, 2016 7.860 7.920 7.780 7.840 9,168,970 -0.27(-3.33%)
Mar 17, 2016 7.920 8.120 7.880 8.110 2,356,726 +0.19(+2.40%)
Mar 16, 2016 7.850 7.920 7.750 7.920 1,720,087 +0.07(+0.89%)
Mar 15, 2016 7.800 7.890 7.730 7.850 2,393,814 +0.02(+0.26%)
Mar 14, 2016 7.850 7.910 7.730 7.830 2,548,213 -0.20(-2.49%)
Mar 11, 2016 8.020 8.050 7.850 8.030 1,374,550 +0.07(+0.88%)
Mar 10, 2016 8.040 8.060 7.810 7.960 1,503,414 -0.05(-0.62%)
Mar 09, 2016 8.060 8.130 7.910 8.010 1,509,781 -0.05(-0.62%)
Mar 08, 2016 8.150 8.170 7.970 8.060 1,119,565 -0.09(-1.10%)
Mar 07, 2016 8.080 8.180 8.080 8.150 976,025 +0.06(+0.74%)
Mar 04, 2016 8.050 8.140 8.020 8.090 1,479,435 +0.04(+0.50%)
Mar 03, 2016 7.930 8.060 7.930 8.050 962,142 +0.13(+1.64%)
Mar 02, 2016 7.820 7.940 7.780 7.920 1,185,131 +0.11(+1.41%)
Mar 01, 2016 7.880 7.930 7.780 7.810 1,384,881 -0.03(-0.38%)
Feb 29, 2016 7.800 7.895 7.780 7.840 2,178,721 +0.05(+0.64%)
Feb 26, 2016 7.860 7.950 7.740 7.790 1,262,233 -0.05(-0.64%)
Feb 25, 2016 7.750 7.850 7.710 7.840 1,471,045 +0.12(+1.55%)
Feb 24, 2016 7.740 7.760 7.582 7.720 1,072,602 -0.05(-0.64%)
Feb 23, 2016 7.660 7.800 7.645 7.770 2,842,441 +0.11(+1.44%)
Feb 22, 2016 7.590 7.730 7.570 7.660 1,242,386 +0.12(+1.59%)
Feb 19, 2016 7.490 7.580 7.460 7.540 1,171,694 +0.04(+0.53%)
Feb 18, 2016 7.440 7.540 7.420 7.500 1,030,859 +0.08(+1.08%)
Feb 17, 2016 7.170 7.450 7.130 7.420 2,546,614 +0.29(+4.07%)
Feb 16, 2016 6.940 7.160 6.930 7.130 3,582,584 +0.29(+4.24%)
Feb 12, 2016 6.840 6.840 6.840 0 +0.03(+0.44%)
Feb 11, 2016 6.860 7.030 6.765 6.810 2,151,998 -0.08(-1.16%)
Feb 10, 2016 7.000 7.030 6.890 6.890 2,777,203 -0.10(-1.43%)
Feb 09, 2016 7.100 7.180 6.961 6.990 1,512,697 -0.18(-2.51%)
Feb 08, 2016 7.080 7.225 7.040 7.170 2,358,304 +0.06(+0.84%)
Feb 05, 2016 7.170 7.220 7.110 7.110 1,113,397 -0.09(-1.25%)
Feb 04, 2016 7.090 7.260 7.070 7.200 1,347,816 +0.11(+1.55%)
Feb 03, 2016 6.970 7.140 6.950 7.090 2,171,183 +0.14(+2.01%)
Feb 02, 2016 6.780 6.960 6.710 6.950 1,742,818 +0.11(+1.61%)
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