CYS Investments Inc (CYS) Historical Stock Data
Historical Data
In the past 30 trading days, CYS is up 0.10% a day on average. There have been 17 days where CYS Investments Inc closed green and 13 days where CYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-07-31 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.31 | 7.47 | 21.75M |
| 2018-07-30 | 7.30 | 7.39 | ↑$0.09 (1.23%) | 7.27 | 7.44 | 3.12M |
| 2018-07-27 | 7.40 | 7.32 | ↓$0.08 (-1.08%) | 7.32 | 7.42 | 4.53M |
| 2018-07-26 | 7.34 | 7.42 | ↑$0.08 (1.09%) | 7.32 | 7.43 | 822.99K |
| 2018-07-25 | 7.33 | 7.37 | ↑$0.04 (0.55%) | 7.33 | 7.40 | 896.39K |
| 2018-07-24 | 7.45 | 7.40 | ↓$0.05 (-0.67%) | 7.33 | 7.46 | 1.39M |
| 2018-07-23 | 7.56 | 7.52 | ↓$0.04 (-0.53%) | 7.45 | 7.58 | 0.95M |
| 2018-07-20 | 7.60 | 7.57 | ↓$0.03 (-0.39%) | 7.55 | 7.63 | 1.06M |
| 2018-07-19 | 7.57 | 7.59 | ↑$0.02 (0.26%) | 7.54 | 7.64 | 762.24K |
| 2018-07-18 | 7.58 | 7.56 | ↓$0.02 (-0.26%) | 7.54 | 7.62 | 522.82K |
| 2018-07-17 | 7.57 | 7.59 | ↑$0.02 (0.26%) | 7.55 | 7.63 | 655.22K |
| 2018-07-16 | 7.56 | 7.59 | ↑$0.03 (0.40%) | 7.54 | 7.59 | 686.58K |
| 2018-07-13 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.55 | 7.62 | 369.72K |
| 2018-07-12 | 7.65 | 7.57 | ↓$0.08 (-1.05%) | 7.56 | 7.67 | 1.08M |
| 2018-07-11 | 7.61 | 7.65 | ↑$0.04 (0.53%) | 7.60 | 7.67 | 808.03K |
| 2018-07-10 | 7.66 | 7.59 | ↓$0.07 (-0.91%) | 7.58 | 7.68 | 485.94K |
| 2018-07-09 | 7.61 | 7.63 | ↑$0.02 (0.26%) | 7.57 | 7.69 | 1.06M |
| 2018-07-06 | 7.66 | 7.61 | ↓$0.05 (-0.65%) | 7.59 | 7.68 | 642.63K |
| 2018-07-05 | 7.59 | 7.65 | ↑$0.06 (0.79%) | 7.55 | 7.67 | 1.09M |
| 2018-07-03 | 7.48 | 7.59 | ↑$0.11 (1.47%) | 7.48 | 7.60 | 788.73K |
| 2018-07-02 | 7.48 | 7.45 | ↓$0.03 (-0.40%) | 7.44 | 7.53 | 645.11K |
| 2018-06-29 | 7.59 | 7.50 | ↓$0.09 (-1.19%) | 7.48 | 7.59 | 1.13M |
| 2018-06-28 | 7.46 | 7.59 | ↑$0.13 (1.74%) | 7.44 | 7.63 | 0.97M |
| 2018-06-27 | 7.52 | 7.44 | ↓$0.08 (-1.06%) | 7.43 | 7.52 | 0.95M |
| 2018-06-26 | 7.51 | 7.51 | ↑$0.00 (0.00%) | 7.47 | 7.57 | 0.92M |
| 2018-06-25 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.45 | 7.56 | 818.12K |
| 2018-06-22 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.44 | 7.55 | 1.70M |
| 2018-06-21 | 7.41 | 7.51 | ↑$0.10 (1.35%) | 7.37 | 7.53 | 2.42M |
| 2018-06-20 | 7.55 | 7.62 | ↑$0.07 (0.93%) | 7.51 | 7.63 | 1.80M |
| 2018-06-19 | 7.48 | 7.54 | ↑$0.06 (0.80%) | 7.48 | 7.55 | 0.98M |
Create an account or log in to view more rows.
$CYS so tired of this pos let's fly already
$CYS shaking weak hands that’s all
$CYS Mindset is key
$CYS it can go lower
$CYS not worrying
$CYS is going to have a run next month
$CYS i need more
$CYS see you on the moon
$CYS come on bulls we can do it
don’t let bears win
$CYS good support.....