Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cys Investments Inc (NY: CYS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 10.66 10.75 10.27 10.28 3,600,439 -0.42(-3.93%)
May 30, 2013 10.77 10.86 10.67 10.70 2,859,022 -0.01(-0.09%)
May 29, 2013 10.67 10.79 10.15 10.71 7,297,961 -0.08(-0.74%)
May 28, 2013 11.47 11.55 10.40 10.79 7,150,918 -0.65(-5.68%)
May 24, 2013 11.43 11.47 11.36 11.44 1,264,399 -0.05(-0.44%)
May 23, 2013 11.46 11.50 11.19 11.49 2,360,569 -0.05(-0.43%)
May 22, 2013 11.65 11.85 11.41 11.54 3,216,124 -0.11(-0.94%)
May 21, 2013 11.79 11.82 11.64 11.65 2,006,872 -0.15(-1.27%)
May 20, 2013 11.85 11.91 11.79 11.80 1,444,279 -0.08(-0.67%)
May 17, 2013 11.90 11.91 11.79 11.88 1,921,740 +0.08(+0.68%)
May 16, 2013 11.69 11.86 11.69 11.80 3,793,847 +0.14(+1.20%)
May 15, 2013 11.68 11.69 11.49 11.66 3,152,853 -0.10(-0.85%)
May 13, 2013 11.95 11.95 11.69 11.76 2,774,927 -0.17(-1.42%)
May 10, 2013 12.06 12.09 11.85 11.93 2,397,901 -0.10(-0.83%)
May 09, 2013 12.13 12.15 12.01 12.03 1,867,599 -0.08(-0.66%)
May 08, 2013 12.05 12.17 12.00 12.11 2,770,589 +0.08(+0.67%)
May 07, 2013 11.97 12.04 11.95 12.03 2,401,399 +0.12(+1.01%)
May 06, 2013 11.88 12.02 11.84 11.91 2,479,291 -0.10(-0.83%)
May 03, 2013 12.14 12.19 12.00 12.01 2,459,949 -0.18(-1.48%)
May 02, 2013 12.19 12.32 12.12 12.19 2,586,096 +0.00(+0.00%)
May 01, 2013 12.44 12.50 12.16 12.19 2,760,704 -0.24(-1.93%)
Apr 30, 2013 12.30 12.44 12.29 12.43 1,573,218 +0.11(+0.89%)
Apr 29, 2013 12.17 12.33 12.15 12.32 1,686,509 +0.17(+1.40%)
Apr 26, 2013 12.24 12.23 12.06 12.15 1,955,987 -0.08(-0.65%)
Apr 25, 2013 12.35 12.40 12.20 12.23 1,933,365 -0.03(-0.24%)
Apr 24, 2013 12.29 12.34 12.22 12.26 1,887,564 -0.01(-0.08%)
Apr 23, 2013 12.21 12.27 12.17 12.27 1,697,446 +0.10(+0.82%)
Apr 22, 2013 12.16 12.25 12.10 12.17 2,170,630 -0.01(-0.08%)
Apr 19, 2013 12.14 12.25 12.08 12.18 3,006,326 +0.02(+0.16%)
Apr 18, 2013 11.95 12.18 11.90 12.16 4,031,139 +0.28(+2.36%)
Apr 17, 2013 12.11 12.11 11.81 11.88 3,560,667 -0.21(-1.74%)
Apr 16, 2013 11.97 12.10 11.92 12.09 2,230,381 +0.17(+1.43%)
Apr 15, 2013 12.16 12.20 11.92 11.92 2,162,290 -0.28(-2.30%)
Apr 12, 2013 12.23 12.29 12.14 12.20 1,342,323 -0.05(-0.41%)
Apr 11, 2013 12.28 12.33 12.23 12.25 1,695,512 -0.02(-0.16%)
Apr 10, 2013 12.21 12.29 12.17 12.27 3,409,340 +0.16(+1.32%)
Apr 09, 2013 12.00 12.14 11.97 12.11 5,342,323 +0.17(+1.42%)
Apr 08, 2013 11.82 11.94 11.80 11.94 1,543,189 +0.12(+1.02%)
Apr 05, 2013 11.66 11.83 11.63 11.82 2,009,962 +0.04(+0.34%)
Apr 04, 2013 11.67 11.79 11.60 11.78 2,597,326 +0.14(+1.20%)
Apr 03, 2013 11.60 11.70 11.55 11.64 2,200,678 +0.06(+0.52%)
Apr 02, 2013 11.75 11.80 11.57 11.58 1,856,460 -0.15(-1.28%)
Apr 01, 2013 11.74 11.80 11.66 11.73 1,450,035 -0.01(-0.09%)
Mar 28, 2013 11.79 11.84 11.71 11.74 1,863,841 -0.03(-0.25%)
Mar 27, 2013 11.66 11.79 11.66 11.77 1,801,720 +0.06(+0.51%)
Mar 26, 2013 11.72 11.72 11.61 11.71 2,597,633 +0.05(+0.43%)
Mar 25, 2013 11.78 11.82 11.64 11.66 2,335,104 -0.10(-0.85%)
Mar 22, 2013 11.62 11.77 11.58 11.76 4,373,123 +0.13(+1.12%)
Mar 21, 2013 11.70 11.79 11.61 11.63 2,676,949 -0.33(-2.76%)
Mar 20, 2013 12.03 12.05 11.90 11.96 3,669,700 -0.03(-0.25%)
Mar 19, 2013 12.18 12.18 11.93 11.99 2,768,593 -0.16(-1.32%)
Mar 18, 2013 12.07 12.19 12.03 12.15 2,072,150 +0.04(+0.33%)
Mar 15, 2013 12.19 12.21 12.11 12.11 3,747,705 -0.07(-0.57%)
Mar 14, 2013 12.16 12.25 12.15 12.18 2,903,227 +0.00(+0.00%)
Mar 13, 2013 12.20 12.20 12.10 12.18 2,409,817 +0.00(+0.00%)
Mar 12, 2013 11.99 12.18 11.98 12.18 1,932,903 +0.18(+1.50%)
Mar 11, 2013 11.84 12.07 11.81 12.00 3,849,647 +0.00(+0.00%)
Mar 08, 2013 12.01 12.04 11.92 12.00 2,393,866 +0.06(+0.50%)
Mar 07, 2013 11.83 11.97 11.81 11.94 2,687,809 +0.13(+1.10%)
Mar 06, 2013 11.87 11.88 11.76 11.81 3,173,898 -0.05(-0.42%)
Mar 05, 2013 11.92 11.96 11.74 11.86 4,328,713 -0.02(-0.17%)
Mar 04, 2013 11.81 11.96 11.80 11.88 4,175,324 +0.08(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.