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 (%)
Jan 31, 2012 6.797 6.868 6.787 6.847 6,391,826 +0.08(+1.20%)
Jan 30, 2012 6.766 6.797 6.751 6.766 7,102,785 +0.03(+0.45%)
Jan 27, 2012 6.771 6.807 6.726 6.736 42,267,148 -0.24(-3.42%)
Jan 26, 2012 6.959 7.076 6.949 6.974 3,601,545 +0.05(+0.73%)
Jan 25, 2012 6.893 6.951 6.827 6.924 1,670,333 +0.04(+0.52%)
Jan 24, 2012 6.822 6.898 6.813 6.888 1,097,420 +0.05(+0.67%)
Jan 23, 2012 6.837 6.858 6.802 6.842 1,534,615 -0.01(-0.07%)
Jan 20, 2012 6.863 6.868 6.822 6.847 1,374,142 -0.01(-0.07%)
Jan 19, 2012 6.847 6.873 6.812 6.853 1,434,664 +0.01(+0.15%)
Jan 18, 2012 6.812 6.847 6.807 6.842 1,202,509 +0.03(+0.45%)
Jan 17, 2012 6.822 6.832 6.776 6.812 1,245,931 +0.04(+0.52%)
Jan 13, 2012 6.776 6.822 6.731 6.776 1,580,670 -0.01(-0.07%)
Jan 12, 2012 6.716 6.797 6.690 6.782 2,335,243 +0.08(+1.13%)
Jan 11, 2012 6.766 6.766 6.700 6.705 1,254,180 -0.06(-0.90%)
Jan 10, 2012 6.766 6.797 6.756 6.766 1,223,990 +0.03(+0.38%)
Jan 09, 2012 6.756 6.766 6.721 6.741 823,649 +0.01(+0.08%)
Jan 06, 2012 6.634 6.746 6.614 6.736 1,496,123 +0.12(+1.76%)
Jan 05, 2012 6.690 6.736 6.599 6.619 1,884,855 -0.07(-1.06%)
Jan 04, 2012 6.690 6.721 6.670 6.690 1,264,799 +0.03(+0.38%)
Dec 30, 2011 6.700 6.716 6.665 6.665 1,358,303 -0.04(-0.61%)
Dec 29, 2011 6.716 6.782 6.670 6.705 1,295,845 -0.01(-0.15%)
Dec 28, 2011 6.771 6.797 6.705 6.716 1,756,258 -0.03(-0.45%)
Dec 27, 2011 6.675 6.766 6.670 6.746 1,664,217 +0.07(+0.99%)
Dec 23, 2011 6.685 6.685 6.614 6.680 873,519 +0.05(+0.69%)
Dec 21, 2011 6.665 6.670 6.619 6.634 1,626,206 -0.01(-0.15%)
Dec 20, 2011 6.624 6.670 6.574 6.645 2,805,960 +0.09(+1.31%)
Dec 19, 2011 6.665 6.726 6.528 6.558 2,453,436 -0.06(-0.92%)
Dec 16, 2011 6.482 6.629 6.482 6.619 3,179,567 +0.13(+2.03%)
Dec 15, 2011 6.558 6.558 6.437 6.487 2,705,463 -0.28(-4.19%)
Dec 14, 2011 6.711 6.784 6.711 6.771 3,233,981 +0.04(+0.53%)
Dec 13, 2011 6.746 6.807 6.716 6.736 3,881,642 +0.03(+0.38%)
Dec 12, 2011 6.751 6.771 6.690 6.711 2,425,348 -0.05(-0.75%)
Dec 09, 2011 6.599 6.792 6.599 6.761 2,611,212 +0.09(+1.29%)
Dec 08, 2011 6.761 6.761 6.670 6.675 1,649,216 -0.07(-1.05%)
Dec 07, 2011 6.817 6.817 6.736 6.746 1,388,461 -0.05(-0.75%)
Dec 06, 2011 6.746 6.822 6.736 6.797 1,645,852 +0.05(+0.68%)
Dec 05, 2011 6.711 6.751 6.700 6.751 1,928,524 +0.09(+1.29%)
Dec 02, 2011 6.675 6.700 6.655 6.665 1,654,894 +0.03(+0.46%)
Dec 01, 2011 6.655 6.670 6.599 6.634 1,279,313 -0.03(-0.38%)
Nov 30, 2011 6.645 6.665 6.594 6.660 2,743,399 +0.10(+1.55%)
Nov 29, 2011 6.579 6.604 6.533 6.558 1,211,930 -0.03(-0.39%)
Nov 28, 2011 6.533 6.585 6.457 6.584 1,480,348 +0.18(+2.77%)
Nov 25, 2011 6.411 6.503 6.401 6.406 602,767 -0.03(-0.39%)
Nov 23, 2011 6.528 6.533 6.391 6.432 1,867,821 -0.11(-1.71%)
Nov 22, 2011 6.538 6.589 6.503 6.543 1,172,472 +0.02(+0.31%)
Nov 21, 2011 6.599 6.599 6.467 6.523 1,529,621 -0.08(-1.15%)
Nov 18, 2011 6.614 6.634 6.548 6.599 994,372 -0.01(-0.15%)
Nov 17, 2011 6.619 6.634 6.538 6.609 1,678,824 +0.02(+0.23%)
Nov 16, 2011 6.533 6.650 6.513 6.594 2,192,916 +0.04(+0.54%)
Nov 15, 2011 6.467 6.589 6.462 6.558 1,803,220 +0.05(+0.70%)
Nov 14, 2011 6.508 6.523 6.447 6.513 1,405,330 +0.00(+0.00%)
Nov 11, 2011 6.505 6.538 6.472 6.513 1,175,014 +0.04(+0.63%)
Nov 10, 2011 6.432 6.472 6.376 6.472 1,496,231 +0.07(+1.11%)
Nov 09, 2011 6.462 6.503 6.401 6.401 1,655,430 -0.11(-1.71%)
Nov 08, 2011 6.492 6.528 6.462 6.513 1,410,625 +0.05(+0.71%)
Nov 07, 2011 6.472 6.543 6.421 6.467 1,105,010 +0.00(+0.00%)
Nov 04, 2011 6.452 6.482 6.418 6.467 942,901 +0.01(+0.08%)
Nov 03, 2011 6.492 6.492 6.345 6.462 1,720,126 +0.02(+0.24%)
Nov 02, 2011 6.416 6.482 6.366 6.447 1,315,808 +0.10(+1.60%)
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.