CYS Investments Inc. (CYS)
NYSE: CYS
· Real-Time Price · USD
7.31
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2018 | 7.36 | 7.47 | 7.31 | 7.31 | 7.31 | -1.08% | 22,178,582 |
| Jul 30, 2018 | 7.30 | 7.44 | 7.27 | 7.39 | 7.39 | 0.96% | 3,121,300 |
| Jul 27, 2018 | 7.40 | 7.42 | 7.32 | 7.32 | 7.32 | -1.35% | 4,539,236 |
| Jul 26, 2018 | 7.34 | 7.43 | 7.32 | 7.42 | 7.42 | 0.68% | 826,717 |
| Jul 25, 2018 | 7.33 | 7.40 | 7.33 | 7.37 | 7.37 | -0.41% | 906,267 |
| Jul 24, 2018 | 7.45 | 7.46 | 7.32 | 7.40 | 7.40 | -1.60% | 1,392,001 |
| Jul 23, 2018 | 7.56 | 7.58 | 7.45 | 7.52 | 7.43 | -0.66% | 949,988 |
| Jul 20, 2018 | 7.60 | 7.62 | 7.55 | 7.57 | 7.48 | -0.26% | 1,070,584 |
| Jul 19, 2018 | 7.57 | 7.64 | 7.54 | 7.59 | 7.50 | 0.40% | 764,853 |
| Jul 18, 2018 | 7.58 | 7.62 | 7.54 | 7.56 | 7.47 | -0.40% | 527,688 |
| Jul 17, 2018 | 7.57 | 7.63 | 7.55 | 7.59 | 7.50 | 0.00% | 659,035 |
| Jul 16, 2018 | 7.56 | 7.59 | 7.54 | 7.59 | 7.50 | 0.53% | 687,625 |
| Jul 13, 2018 | 7.57 | 7.62 | 7.55 | 7.55 | 7.46 | -0.26% | 370,221 |
| Jul 12, 2018 | 7.65 | 7.67 | 7.56 | 7.57 | 7.48 | -1.05% | 1,082,688 |
| Jul 11, 2018 | 7.61 | 7.67 | 7.60 | 7.65 | 7.56 | 0.79% | 813,085 |
| Jul 10, 2018 | 7.66 | 7.68 | 7.58 | 7.59 | 7.50 | -0.52% | 492,285 |
| Jul 9, 2018 | 7.61 | 7.69 | 7.57 | 7.63 | 7.54 | 0.26% | 1,059,914 |
| Jul 6, 2018 | 7.66 | 7.68 | 7.58 | 7.61 | 7.52 | -0.52% | 643,864 |
| Jul 5, 2018 | 7.59 | 7.67 | 7.55 | 7.65 | 7.56 | 0.79% | 1,090,815 |
| Jul 3, 2018 | 7.48 | 7.60 | 7.48 | 7.59 | 7.50 | 1.88% | 789,025 |