Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,819.30 | -1.10 | -0.06% | 1,813.80 | 1,830.00 | 1,795.00 | 2,102 |
| Jun 06 2024 | 1,820.40 | 28.60 | 1.60% | 1,808.20 | 1,824.00 | 1,797.50 | 11,151 |
| Jun 05 2024 | 1,791.80 | 22.20 | 1.25% | 1,775.60 | 1,794.70 | 1,773.10 | 3,914 |
| Jun 04 2024 | 1,769.60 | -4.20 | -0.24% | 1,764.00 | 1,780.40 | 1,750.40 | 5,295 |
| Jun 03 2024 | 1,773.80 | 0.80 | 0.05% | 1,815.00 | 1,815.00 | 1,769.50 | 12,243 |
| May 31 2024 | 1,773.00 | -39.40 | -2.17% | 1,813.00 | 1,839.50 | 1,767.60 | 4,121 |
| May 30 2024 | 1,812.40 | -50.30 | -2.70% | 1,866.20 | 1,878.30 | 1,806.50 | 1,561 |
| May 29 2024 | 1,862.70 | -4.30 | -0.23% | 1,838.60 | 1,863.50 | 1,831.00 | 5,788 |
| May 28 2024 | 1,867.00 | -27.80 | -1.47% | 1,896.80 | 1,896.80 | 1,846.50 | 8,866 |
| May 24 2024 | 1,894.80 | -7.50 | -0.39% | 1,896.40 | 1,897.60 | 1,875.20 | 2,704 |
| May 23 2024 | 1,902.30 | 0.60 | 0.03% | 1,919.60 | 1,925.70 | 1,885.30 | 7,109 |
| May 22 2024 | 1,901.70 | -10.50 | -0.55% | 1,905.60 | 1,908.30 | 1,893.10 | 3,738 |
| May 21 2024 | 1,912.20 | -0.40 | -0.02% | 1,912.00 | 1,918.00 | 1,894.00 | 16,325 |
| May 20 2024 | 1,912.60 | -4.20 | -0.22% | 1,927.80 | 1,927.80 | 1,903.90 | 5,139 |
| May 17 2024 | 1,916.80 | -5.10 | -0.27% | 1,928.00 | 1,928.00 | 1,911.50 | 1,591 |
| May 16 2024 | 1,921.90 | 15.60 | 0.82% | 1,925.20 | 1,935.00 | 1,908.00 | 2,816 |
| May 15 2024 | 1,906.30 | 4.40 | 0.23% | 1,905.20 | 1,932.40 | 1,896.50 | 2,399 |
| May 14 2024 | 1,901.90 | 2.20 | 0.12% | 1,899.60 | 1,921.00 | 1,884.20 | 1,335 |
| May 13 2024 | 1,899.70 | -3.70 | -0.19% | 1,900.20 | 1,908.10 | 1,892.50 | 3,780 |
| May 10 2024 | 1,903.40 | -10.00 | -0.52% | 1,909.80 | 1,911.70 | 1,895.10 | 7,408 |
| May 09 2024 | 1,913.40 | 1.20 | 0.06% | 1,910.40 | 1,920.30 | 1,898.60 | 3,063 |
| May 08 2024 | 1,912.20 | -26.00 | -1.34% | 1,947.20 | 1,947.20 | 1,908.10 | 3,397 |
| May 07 2024 | 1,938.20 | 27.40 | 1.43% | 1,955.40 | 1,956.00 | 1,917.30 | 8,511 |
| May 03 2024 | 1,910.80 | -30.60 | -1.58% | 1,922.80 | 1,956.80 | 1,909.30 | 2,122 |
| May 02 2024 | 1,941.40 | -14.40 | -0.74% | 1,949.40 | 1,957.20 | 1,916.80 | 2,573 |
| May 01 2024 | 1,955.80 | -12.00 | -0.61% | 1,969.80 | 1,969.80 | 1,940.60 | 2,651 |
| Apr 30 2024 | 1,967.80 | -19.70 | -0.99% | 1,975.00 | 1,981.60 | 1,954.20 | 1,260 |
| Apr 29 2024 | 1,987.50 | -11.90 | -0.60% | 1,998.60 | 2,008.00 | 1,981.70 | 4,842 |
| Apr 26 2024 | 1,999.40 | 52.30 | 2.69% | 1,984.80 | 2,005.75 | 1,968.90 | 3,211 |
| Apr 25 2024 | 1,947.10 | -29.60 | -1.50% | 1,976.80 | 1,991.95 | 1,935.50 | 14,212 |
| Apr 24 2024 | 1,976.70 | 28.50 | 1.46% | 1,978.80 | 1,996.20 | 1,969.00 | 2,986 |
| Apr 23 2024 | 1,948.20 | 58.10 | 3.07% | 1,921.00 | 1,956.60 | 1,911.60 | 3,909 |
| Apr 22 2024 | 1,890.10 | 0.50 | 0.03% | 1,908.60 | 1,924.50 | 1,885.60 | 5,938 |
| Apr 19 2024 | 1,889.60 | -16.70 | -0.88% | 1,882.20 | 1,904.70 | 1,876.00 | 1,973 |
| Apr 18 2024 | 1,906.30 | 3.80 | 0.20% | 1,898.60 | 1,918.10 | 1,879.80 | 2,673 |
| Apr 17 2024 | 1,902.50 | -3.40 | -0.18% | 1,919.20 | 1,926.60 | 1,897.40 | 4,953 |
| Apr 16 2024 | 1,905.90 | -40.50 | -2.08% | 1,918.00 | 1,918.00 | 1,890.20 | 10,779 |
| Apr 15 2024 | 1,946.40 | -52.55 | -2.63% | 1,991.20 | 2,018.00 | 1,943.80 | 3,296 |
| Apr 12 2024 | 1,998.95 | 3.55 | 0.18% | 2,017.50 | 2,018.00 | 1,997.05 | 4,687 |
| Apr 11 2024 | 1,995.40 | 14.80 | 0.75% | 2,002.50 | 2,022.50 | 1,969.20 | 3,358 |
| Apr 10 2024 | 1,980.60 | 3.80 | 0.19% | 1,993.80 | 2,020.90 | 1,948.90 | 5,077 |
| Apr 09 2024 | 1,976.80 | -2.80 | -0.14% | 1,986.20 | 1,992.15 | 1,967.60 | 5,564 |
| Apr 08 2024 | 1,979.60 | 10.70 | 0.54% | 1,978.40 | 1,990.25 | 1,960.40 | 5,237 |
| Apr 05 2024 | 1,968.90 | -18.00 | -0.91% | 1,957.00 | 2,071.05 | 1,943.90 | 9,524 |
| Apr 04 2024 | 1,986.90 | 0.60 | 0.03% | 1,989.00 | 2,078.50 | 1,973.20 | 3,831 |
| Apr 03 2024 | 1,986.30 | 5.80 | 0.29% | 1,995.00 | 2,078.50 | 1,966.60 | 3,280 |
| Apr 02 2024 | 1,980.50 | -29.00 | -1.44% | 2,023.00 | 2,078.70 | 1,961.70 | 7,376 |
| Mar 28 2024 | 2,009.50 | 25.10 | 1.26% | 1,995.20 | 2,087.50 | 1,984.20 | 5,078 |
| Mar 27 2024 | 1,984.40 | -16.25 | -0.81% | 2,007.00 | 2,021.25 | 1,975.50 | 1,769 |
| Mar 26 2024 | 2,000.65 | 5.35 | 0.27% | 1,984.20 | 2,013.65 | 1,984.20 | 5,016 |
| Mar 25 2024 | 1,995.30 | -12.45 | -0.62% | 2,019.50 | 2,019.50 | 1,989.90 | 3,144 |
| Mar 22 2024 | 2,007.75 | -23.50 | -1.16% | 2,035.50 | 2,035.50 | 2,000.15 | 5,250 |
| Mar 21 2024 | 2,031.25 | 36.15 | 1.81% | 2,004.00 | 2,108.50 | 2,004.00 | 5,779 |
| Mar 20 2024 | 1,995.10 | 11.30 | 0.57% | 1,995.10 | 1,995.10 | 1,995.10 | 786 |
| Mar 19 2024 | 1,983.80 | -14.10 | -0.71% | 1,979.00 | 1,984.40 | 1,966.10 | 1,361 |
| Mar 18 2024 | 1,997.90 | 27.50 | 1.40% | 1,992.40 | 2,004.05 | 1,975.50 | 6,041 |
| Mar 15 2024 | 1,970.40 | -38.10 | -1.90% | 2,010.00 | 2,095.05 | 1,963.90 | 5,718 |
| Mar 14 2024 | 2,008.50 | -42.25 | -2.06% | 2,042.00 | 2,116.00 | 2,002.90 | 4,424 |
| Mar 13 2024 | 2,050.75 | 4.75 | 0.23% | 2,044.00 | 2,054.50 | 2,025.75 | 2,487 |
| Mar 12 2024 | 2,046.00 | 22.50 | 1.11% | 2,054.00 | 2,118.00 | 2,030.25 | 7,584 |
| Mar 11 2024 | 2,023.50 | -4.50 | -0.22% | 2,029.50 | 2,030.00 | 1,998.55 | 13,589 |
