Historical Stock Prices

CYS 
$8.11
*  
0.07
0.87%
Get CYS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 8.04 8.11 8 8.11 1,054,079
04/28/2016 8 8.09 8 8.04 1,023,905
04/27/2016 8 8.085 7.99 8.04 1,280,966
04/26/2016 8.11 8.17 7.98 8.03 1,267,048
04/25/2016 8.03 8.135 8.01 8.12 701,905
04/22/2016 8.03 8.13 8 8.05 1,350,388
04/21/2016 8.34 8.41 8.08 8.14 1,679,247
04/20/2016 8.4 8.46 8.315 8.34 1,538,133
04/19/2016 8.35 8.4 8.3495 8.4 747,455
04/18/2016 8.28 8.389 8.26 8.33 659,559
04/15/2016 8.25 8.34 8.235 8.31 829,578
04/14/2016 8.34 8.34 8.23 8.25 1,438,753
04/13/2016 8.26 8.34 8.235 8.33 1,390,171
04/12/2016 8.31 8.39 8.3 8.34 950,768
04/11/2016 8.21 8.33 8.17 8.29 2,237,173
04/08/2016 8.14 8.24 8.09 8.16 1,480,396
04/07/2016 8.06 8.14 8.06 8.11 1,133,257
04/06/2016 8.07 8.145 8.045 8.09 918,844
04/05/2016 8.05 8.145 8.04 8.08 907,793
04/04/2016 8.18 8.18 8.07 8.08 871,827
04/01/2016 8.11 8.19 8.071 8.18 1,051,828
03/31/2016 8.01 8.17 8.01 8.14 1,371,413
03/30/2016 8.13 8.19 8.015 8.03 1,383,165
03/29/2016 7.91 8.12 7.85 8.12 1,983,715
03/28/2016 7.94 7.99 7.85 7.91 723,790
03/24/2016 7.83 7.96 7.79 7.94 1,303,754
03/23/2016 8.03 8.08 7.84 7.87 1,728,422
03/22/2016 7.94 8.08 7.93 8.07 2,006,467
03/21/2016 7.83 7.97 7.82 7.97 2,037,481
03/18/2016 7.86 7.92 7.78 7.84 9,167,970
03/17/2016 7.92 8.12 7.88 8.11 2,356,726
03/16/2016 7.85 7.92 7.75 7.92 1,720,087
03/15/2016 7.8 7.89 7.73 7.85 2,393,814
03/14/2016 7.85 7.91 7.73 7.83 2,548,213
03/11/2016 8.02 8.05 7.85 8.03 1,374,550
03/10/2016 8.04 8.06 7.81 7.96 1,503,414
03/09/2016 8.06 8.13 7.91 8.01 1,509,781
03/08/2016 8.15 8.17 7.97 8.06 1,119,565
03/07/2016 8.08 8.18 8.08 8.15 976,025
03/04/2016 8.05 8.15 8.0201 8.09 1,479,435
03/03/2016 7.93 8.06 7.9299 8.05 962,142
03/02/2016 7.82 7.94 7.78 7.92 1,185,131
03/01/2016 7.88 7.94 7.78 7.81 1,384,881
02/29/2016 7.8 7.895 7.78 7.84 2,178,721
02/26/2016 7.86 7.95 7.74 7.79 1,262,233
02/25/2016 7.75 7.85 7.71 7.84 1,471,045
02/24/2016 7.74 7.76 7.5817 7.72 1,072,602
02/23/2016 7.66 7.8 7.645 7.77 2,842,441
02/22/2016 7.59 7.73 7.57 7.66 1,242,386
02/19/2016 7.49 7.58 7.46 7.54 1,171,694
02/18/2016 7.44 7.54 7.42 7.5 1,030,859
02/17/2016 7.17 7.45 7.13 7.42 2,546,614
02/16/2016 6.94 7.16 6.93 7.13 3,582,584
02/12/2016 6.84 6.86 6.76 6.84 2,464,369
02/11/2016 6.86 7.04 6.765 6.81 2,151,998
02/10/2016 7 7.03 6.89 6.89 2,777,203
02/09/2016 7.1 7.18 6.961 6.99 1,512,697
02/08/2016 7.08 7.225 7.04 7.17 2,358,304
02/05/2016 7.17 7.22 7.11 7.11 1,113,397
02/04/2016 7.09 7.26 7.07 7.2 1,347,816
02/03/2016 6.97 7.14 6.95 7.09 2,171,183
02/02/2016 6.78 6.96 6.71 6.95 1,742,818
02/01/2016 6.85 6.89 6.81 6.84 1,603,663
*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?