Historical Stock Prices

CYS 
$9.15
*  
0.05
0.55%
Get CYS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CYS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 9.13 9.16 9.11 9.15 869,159
04/23/2015 9.1 9.125 9.04 9.1 1,422,270
04/22/2015 9.15 9.15 9.05 9.09 1,330,224
04/21/2015 9.18 9.185 9.11 9.13 1,246,744
04/20/2015 9.14 9.18 9.11 9.18 2,234,318
04/17/2015 9.15 9.17 9.11 9.12 1,125,425
04/16/2015 9.12 9.15 9.07 9.15 765,135
04/15/2015 9.14 9.15 9.1 9.12 1,029,898
04/14/2015 9.1 9.14 9.05 9.12 977,590
04/13/2015 9.09 9.15 9.07 9.09 897,652
04/10/2015 9.06 9.12 9.05 9.08 1,352,744
04/09/2015 9.06 9.08 9 9.02 579,739
04/08/2015 9.05 9.07 9 9.06 810,987
04/07/2015 9.07 9.1 9.01 9.04 824,814
04/06/2015 9 9.1 9 9.08 1,258,754
04/02/2015 8.95 9 8.93 8.99 1,499,477
04/01/2015 8.91 9.02 8.8799 8.96 1,139,403
03/31/2015 8.89 8.95 8.88 8.91 1,399,027
03/30/2015 8.9 8.96 8.87 8.92 1,244,695
03/27/2015 8.9 8.97 8.86 8.9 1,709,003
03/26/2015 8.91 9.02 8.86 8.87 3,136,149
03/25/2015 8.99 9.08 8.9 8.92 1,439,902
03/24/2015 9.08 9.1 8.97 8.99 1,303,879
03/23/2015 8.98 9.12 8.96 9.11 2,687,415
03/20/2015 8.93 8.99 8.93 8.97 2,999,047
03/19/2015 8.88 8.99 8.8513 8.95 2,714,392
03/18/2015 9.07 9.3 9.04 9.22 4,516,477
03/17/2015 8.99 9.07 8.97 9.07 2,052,114
03/16/2015 8.92 9.03 8.9 8.97 1,469,147
03/13/2015 8.88 8.89 8.78 8.89 1,603,553
03/12/2015 8.83 8.86 8.78 8.86 1,492,137
03/11/2015 8.89 8.9 8.77 8.8 1,955,229
03/10/2015 8.75 8.92 8.7 8.9 1,944,771
03/09/2015 8.84 8.9 8.73 8.76 1,813,442
03/06/2015 9 9.02 8.81 8.82 2,701,312
03/05/2015 9.1 9.14 9.055 9.08 1,771,968
03/04/2015 9.05 9.1 9.04 9.08 1,315,354
03/03/2015 9.07 9.09 9.03 9.05 2,378,940
03/02/2015 9.12 9.14 9.05 9.09 1,654,966
02/27/2015 9.05 9.13 9 9.09 3,505,581
02/26/2015 9.04 9.085 9 9.06 3,186,257
02/25/2015 8.98 9.08 8.97 9.05 1,994,630
02/24/2015 8.9 9 8.84 9 2,169,120
02/23/2015 8.9 8.95 8.82 8.93 1,751,287
02/20/2015 8.83 8.92 8.83 8.9 1,747,114
02/19/2015 8.82 8.89 8.75 8.81 1,602,402
02/18/2015 8.78 8.83 8.7 8.83 1,742,074
02/17/2015 8.78 8.87 8.75 8.76 1,431,928
02/13/2015 8.78 8.8 8.73 8.78 1,245,351
02/12/2015 8.7 8.793 8.67 8.74 2,090,903
02/11/2015 8.59 8.69 8.59 8.62 1,139,254
02/10/2015 8.65 8.67 8.57 8.61 1,620,325
02/09/2015 8.62 8.7 8.6075 8.65 1,352,354
02/06/2015 8.67 8.69 8.555 8.63 1,750,208
02/05/2015 8.6 8.69 8.57 8.69 1,373,805
02/04/2015 8.7 8.7 8.5 8.59 2,220,434
02/03/2015 8.56 8.71 8.5 8.71 2,527,858
02/02/2015 8.77 8.83 8.53 8.59 3,305,165
01/30/2015 8.82 8.9 8.81 8.84 1,436,957
01/29/2015 8.93 8.94 8.79 8.89 1,412,908
01/28/2015 8.94 8.97 8.89 8.92 1,197,036
01/27/2015 8.99 8.99 8.88 8.92 1,952,781
01/26/2015 8.91 9 8.85 8.99 1,623,108
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?