CYPRESS SHARPRIDGE INVTS Historical Stock Price

Below is the stock price history for Cypress Sharpridge Invts CYS. Data is recorded each day for the historical open, high, low, close and volume. The Cypress Sharpridge Invts stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cypress Sharpridge Invts Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-31 7.385 7.44 7.35 7.35 211,263
2018-07-30 7.315 7.43 7.315 7.385 142,323
2018-07-27 7.395 7.415 7.33 7.35 207,218
2018-07-26 7.375 7.425 7.375 7.425 37,693
2018-07-25 7.375 7.385 7.34 7.375 44,190
2018-07-24 7.40 7.40 7.33 7.38 86,416
2018-07-23 7.545 7.555 7.46 7.525 37,617
2018-07-20 7.61 7.615 7.56 7.58 52,951
2018-07-19 7.57 7.625 7.55 7.605 45,403
2018-07-18 7.605 7.605 7.55 7.565 22,315
2018-07-17 7.60 7.62 7.56 7.605 37,218
2018-07-16 7.58 7.59 7.54 7.57 57,394
2018-07-13 7.58 7.615 7.555 7.565 31,554
2018-07-12 7.645 7.66 7.565 7.565 62,645
2018-07-11 7.61 7.665 7.60 7.65 21,921
2018-07-10 7.63 7.67 7.585 7.595 29,961
2018-07-09 7.605 7.685 7.575 7.64 49,902
2018-07-06 7.645 7.67 7.585 7.605 28,906
2018-07-05 7.57 7.665 7.555 7.665 36,036
2018-07-03 7.49 7.60 7.49 7.595 38,530
2018-07-02 7.50 7.525 7.44 7.465 28,181
2018-06-29 7.53 7.56 7.485 7.515 55,026
2018-06-28 7.46 7.625 7.44 7.605 43,699
2018-06-27 7.47 7.52 7.435 7.435 44,983
2018-06-26 7.50 7.565 7.475 7.53 45,233
2018-06-25 7.53 7.55 7.465 7.515 37,175
2018-06-22 7.46 7.545 7.46 7.505 45,377
2018-06-21 7.38 7.525 7.38 7.515 103,965
2018-06-20 7.52 7.63 7.51 7.615 49,262
2018-06-19 7.51 7.55 7.49 7.54 30,790

» More Cypress Sharpridge Invts Stock Price History

To see other companies like Cypress Sharpridge Invts (CYS), view our stock market today for news, and other data.