CYS - CYS Investments, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20178.688.758.688.728.721,131,000
Oct 17, 20178.728.738.688.708.70480,300
Oct 16, 20178.688.738.688.718.71705,800
Oct 13, 20178.638.698.618.668.66845,300
Oct 12, 20178.618.628.548.608.60928,700
Oct 11, 20178.558.608.548.608.601,000,800
Oct 10, 20178.618.628.548.558.55963,200
Oct 09, 20178.578.648.568.628.62829,800
Oct 06, 20178.658.668.528.578.571,091,500
Oct 05, 20178.708.748.688.708.70789,100
Oct 04, 20178.728.738.688.708.70640,400
Oct 03, 20178.718.738.698.718.71635,100
Oct 02, 20178.678.738.658.718.711,149,900
Sep 29, 20178.668.698.638.648.64949,300
Sep 28, 20178.658.688.568.648.641,122,500
Sep 27, 20178.698.728.588.688.681,453,500
Sep 26, 20178.638.748.618.718.711,800,600
Sep 25, 20178.588.628.548.618.611,352,700
Sep 22, 20178.508.648.488.578.572,618,600
Sep 22, 20170.25 Dividend
Sep 21, 20178.778.808.728.738.482,005,600
Sep 20, 20178.768.808.718.758.502,138,000
Sep 19, 20178.768.808.748.758.501,940,400
Sep 18, 20178.798.818.708.758.502,461,500
Sep 15, 20178.788.798.738.788.533,959,400
Sep 14, 20178.728.788.728.768.51961,500
Sep 13, 20178.788.788.698.728.471,801,200
Sep 12, 20178.848.848.768.788.531,563,400
Sep 11, 20178.768.818.738.818.561,294,300
Sep 08, 20178.758.788.688.778.52816,300
Sep 07, 20178.728.798.678.778.521,037,600
Sep 06, 20178.728.758.678.728.471,096,700
Sep 05, 20178.848.868.688.708.451,849,400
Sep 01, 20178.808.848.738.838.58711,200
Aug 31, 20178.728.808.718.798.54645,600
Aug 30, 20178.728.768.698.718.46524,500
Aug 29, 20178.768.848.738.738.48781,900
Aug 28, 20178.778.818.738.778.52845,800
Aug 25, 20178.798.808.728.778.52543,700
Aug 24, 20178.748.808.728.778.52679,400
Aug 23, 20178.738.798.728.738.48710,500
Aug 22, 20178.748.778.728.758.501,389,400
Aug 21, 20178.728.758.698.748.49601,800
Aug 18, 20178.688.758.658.738.481,166,000
Aug 17, 20178.708.758.688.708.45943,700
Aug 16, 20178.678.758.638.708.45651,800
Aug 15, 20178.748.758.618.718.461,254,200
Aug 14, 20178.728.818.708.788.531,879,300
Aug 11, 20178.638.748.578.728.471,203,000
Aug 10, 20178.718.758.648.708.451,237,900
Aug 09, 20178.698.768.688.728.471,788,500
Aug 08, 20178.708.738.638.708.451,272,400
Aug 07, 20178.608.698.558.698.441,216,400
Aug 04, 20178.608.628.528.608.35804,300
Aug 03, 20178.618.658.528.618.361,292,200
Aug 02, 20178.618.648.568.628.37708,500
Aug 01, 20178.538.618.448.618.361,178,800
Jul 31, 20178.448.548.398.518.271,292,300
Jul 28, 20178.438.488.378.428.18884,000
Jul 27, 20178.468.548.308.428.181,438,400
Jul 26, 20178.378.508.368.418.171,082,700
Jul 25, 20178.448.488.358.388.141,116,200
Jul 24, 20178.458.548.448.458.211,221,000
Jul 21, 20178.488.508.368.458.21979,100
Jul 20, 20178.388.438.368.378.13595,400
Jul 19, 20178.308.428.298.398.15708,200
Jul 18, 20178.418.468.288.328.081,256,300
Jul 17, 20178.488.518.448.448.20775,100
Jul 14, 20178.418.518.418.468.22870,200
Jul 13, 20178.528.548.368.398.151,171,400
Jul 12, 20178.488.588.458.488.241,173,500
Jul 11, 20178.408.488.328.428.181,146,000
Jul 10, 20178.348.468.308.388.141,112,400
Jul 07, 20178.468.468.338.378.131,310,700
Jul 06, 20178.498.508.408.468.221,414,800
Jul 05, 20178.578.648.498.528.281,227,200
Jul 03, 20178.428.588.408.568.311,022,700
Jun 30, 20178.438.488.378.418.171,238,400
Jun 29, 20178.508.538.368.428.181,470,800
Jun 28, 20178.658.658.508.538.291,951,500
Jun 27, 20178.748.748.588.658.402,053,200
Jun 26, 20178.768.808.708.768.51852,000
Jun 23, 20178.718.788.688.768.511,501,900
Jun 22, 20178.688.748.648.698.44973,100
Jun 21, 20178.668.738.618.648.391,181,000
Jun 20, 20178.648.678.588.668.411,641,500
Jun 20, 20170.25 Dividend
Jun 19, 20178.948.988.878.928.422,023,800
Jun 16, 20178.828.938.798.918.413,743,900
Jun 15, 20178.738.838.718.828.331,349,200
Jun 14, 20178.648.778.628.738.241,520,900
Jun 13, 20178.648.698.558.668.181,296,200
Jun 12, 20178.578.698.568.668.182,126,500
Jun 09, 20178.578.648.478.618.131,398,000
Jun 08, 20178.528.598.468.568.081,241,900
Jun 07, 20178.518.568.488.538.051,066,600
Jun 06, 20178.538.588.448.528.04872,300
Jun 05, 20178.518.558.438.508.03799,700
Jun 02, 20178.558.648.528.528.04897,400
Jun 01, 20178.438.618.438.518.031,178,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...