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
2017-12-15 8.38 8.50 8.38 8.425 80,435
2017-12-14 8.30 8.40 8.30 8.335 43,930
2017-12-13 8.245 8.38 8.245 8.325 59,959
2017-12-12 8.26 8.29 8.245 8.275 40,343
2017-12-11 8.27 8.335 8.265 8.275 44,063
2017-12-08 8.28 8.28 8.22 8.255 30,857
2017-12-07 8.23 8.29 8.22 8.285 34,570
2017-12-06 8.22 8.26 8.205 8.225 38,798
2017-12-05 8.25 8.25 8.195 8.225 34,932
2017-12-04 8.24 8.26 8.195 8.25 41,233
2017-12-01 8.11 8.155 8.05 8.135 64,492
2017-11-30 8.26 8.26 8.045 8.085 67,126
2017-11-29 8.26 8.315 8.205 8.225 70,765
2017-11-28 8.22 8.255 8.18 8.255 51,965
2017-11-27 8.27 8.295 8.235 8.235 71,282
2017-11-24 8.31 8.31 8.245 8.245 19,270
2017-11-22 8.25 8.32 8.25 8.315 54,280
2017-11-21 8.16 8.235 8.16 8.215 69,079
2017-11-20 8.05 8.145 8.03 8.135 30,581
2017-11-17 8.00 8.05 7.99 8.035 47,363
2017-11-16 7.99 8.03 7.97 7.97 32,210
2017-11-15 8.03 8.05 7.965 7.975 36,392
2017-11-14 7.96 8.045 7.95 8.03 38,336
2017-11-13 7.86 7.95 7.825 7.945 76,873
2017-11-10 7.98 8.025 7.875 7.885 49,167
2017-11-09 8.00 8.02 7.92 7.97 97,047
2017-11-08 7.96 8.03 7.94 7.985 62,899
2017-11-07 7.81 7.97 7.80 7.905 88,286
2017-11-06 7.97 7.97 7.81 7.885 112,317
2017-11-03 7.945 8.00 7.93 7.965 47,213

» 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.