Dark

CYS
Chrysalis Vct Plc
stock NYSE

Inactive

Jul 31, 2018

7.31USD-1.083%(-0.08)22,178,582

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-31	7.3600	7.4700	7.3100	7.3100	-1.083%	22,178,582	0.000%
2018-07-30	7.3000	7.4400	7.2700	7.3900	+0.956%	3,121,300	-1.083%
2018-07-27	7.4000	7.4200	7.3200	7.3200	-1.348%	4,539,236	-0.137%
2018-07-26	7.3400	7.4300	7.3200	7.4200	+0.678%	826,717	-1.482%
2018-07-25	7.3300	7.4000	7.3300	7.3700	-0.405%	906,267	-0.814%
2018-07-24	7.4500	7.4600	7.3250	7.4000	-1.596%	1,392,001	-1.216%
2018-07-23	7.5600	7.5750	7.4538	7.5200	-0.661%	949,988	-2.793%
2018-07-20	7.6000	7.6250	7.5500	7.5700	-0.264%	1,070,584	-3.435%
2018-07-19	7.5700	7.6400	7.5400	7.5900	+0.397%	764,853	-3.689%
2018-07-18	7.5800	7.6200	7.5400	7.5600	-0.395%	527,688	-3.307%
2018-07-17	7.5700	7.6300	7.5501	7.5900	0.000%	659,035	-3.689%
2018-07-16	7.5600	7.5900	7.5350	7.5900	+0.530%	687,625	-3.689%
2018-07-13	7.5700	7.6200	7.5500	7.5500	-0.264%	370,221	-3.179%
2018-07-12	7.6500	7.6700	7.5600	7.5700	-1.046%	1,082,688	-3.435%
2018-07-11	7.6100	7.6700	7.6000	7.6500	+0.791%	813,085	-4.444%
2018-07-10	7.6600	7.6800	7.5800	7.5900	-0.524%	492,285	-3.689%
2018-07-09	7.6100	7.6900	7.5700	7.6300	+0.263%	1,059,914	-4.194%
2018-07-06	7.6600	7.6800	7.5850	7.6100	-0.523%	643,864	-3.942%
2018-07-05	7.5900	7.6700	7.5500	7.6500	+0.791%	1,090,815	-4.444%
2018-07-03	7.4800	7.6000	7.4750	7.5900	+1.879%	788,727	-3.689%
2018-07-02	7.4800	7.5300	7.4400	7.4500	-0.667%	652,183	-1.879%
2018-06-29	7.5900	7.5900	7.4800	7.5000	-1.186%	1,130,327	-2.533%
2018-06-28	7.4600	7.6300	7.4350	7.5900	+2.016%	975,764	-3.689%
2018-06-27	7.5200	7.5200	7.4300	7.4400	-0.932%	959,207	-1.747%
2018-06-26	7.5100	7.5700	7.4700	7.5100	-0.133%	927,499	-2.663%
2018-06-25	7.5000	7.5550	7.4500	7.5200	0.000%	830,248	-2.793%
2018-06-22	7.5000	7.5500	7.4400	7.5200	+0.133%	1,818,345	-2.793%
2018-06-21	7.4100	7.5300	7.3650	7.5100	-1.444%	2,424,458	-2.663%
2018-06-20	7.5500	7.6300	7.5100	7.6200	+1.061%	1,811,600	-4.068%
2018-06-19	7.4800	7.5500	7.4800	7.5400	+0.937%	987,937	-3.050%
2018-06-18	7.3500	7.5500	7.3500	7.4700	+1.633%	1,431,710	-2.142%
2018-06-15	7.3700	7.4200	7.3300	7.3500	-0.541%	3,993,130	-0.544%
2018-06-14	7.3200	7.4000	7.2850	7.3900	+1.372%	1,243,139	-1.083%
2018-06-13	7.3400	7.3500	7.2700	7.2900	-0.681%	1,170,583	+0.274%
2018-06-12	7.3400	7.3500	7.3000	7.3400	+0.136%	1,631,813	-0.409%
2018-06-11	7.2500	7.3900	7.2500	7.3300	+0.687%	1,547,177	-0.273%
2018-06-08	7.2600	7.3000	7.2600	7.2800	+0.275%	673,571	+0.412%
2018-06-07	7.2400	7.2900	7.2400	7.2600	+0.554%	833,856	+0.689%
2018-06-06	7.2800	7.2950	7.1900	7.2200	-0.960%	1,272,969	+1.247%
2018-06-05	7.3900	7.4000	7.2800	7.2900	-1.085%	1,761,671	+0.274%
2018-06-04	7.3000	7.3800	7.3000	7.3700	+0.821%	1,163,644	-0.814%
2018-06-01	7.3200	7.3499	7.2800	7.3100	-0.137%	738,061	0.000%
2018-05-31	7.4400	7.4600	7.2800	7.3200	-1.480%	1,412,440	-0.137%
2018-05-30	7.3800	7.4500	7.3700	7.4300	+0.951%	995,363	-1.615%
2018-05-29	7.2700	7.3800	7.2700	7.3600	+1.099%	1,097,880	-0.679%
2018-05-25	7.2900	7.3100	7.2700	7.2800	0.000%	322,353	+0.412%
2018-05-24	7.3200	7.3200	7.2600	7.2800	-0.546%	670,788	+0.412%
2018-05-23	7.3000	7.3300	7.2400	7.3200	+0.412%	669,697	-0.137%
2018-05-22	7.3300	7.3400	7.2900	7.2900	-0.410%	452,761	+0.274%
2018-05-21	7.1500	7.3300	7.1500	7.3200	+2.378%	1,142,281	-0.137%
2018-05-18	7.1700	7.1800	7.1200	7.1500	+0.140%	663,960	+2.238%
2018-05-17	7.1700	7.1986	7.1200	7.1400	-0.557%	506,030	+2.381%
2018-05-16	7.2300	7.2450	7.1500	7.1800	-0.692%	659,354	+1.811%
2018-05-15	7.2700	7.2900	7.2200	7.2300	-0.823%	873,951	+1.107%
2018-05-14	7.3000	7.3500	7.2900	7.2900	-0.410%	427,110	+0.274%
2018-05-11	7.3500	7.3800	7.2900	7.3200	-0.272%	746,078	-0.137%
2018-05-10	7.3600	7.3900	7.3100	7.3400	+0.273%	1,178,041	-0.409%
2018-05-09	7.2700	7.3400	7.1700	7.3200	+0.966%	1,064,396	-0.137%
2018-05-08	7.3900	7.4300	7.2500	7.2500	-2.159%	1,657,471	+0.828%
2018-05-07	7.3400	7.4200	7.3100	7.4100	+1.091%	1,723,041	-1.350%
2018-05-04	7.2300	7.3500	7.2300	7.3300	+1.243%	1,585,524	-0.273%
2018-05-03	7.1900	7.2600	7.1100	7.2400	+0.976%	1,475,073	+0.967%
2018-05-02	7.2000	7.2461	7.1700	7.1700	-0.417%	1,111,193	+1.953%
2018-05-01	7.1800	7.2200	7.1300	7.2000	+0.418%	903,105	+1.528%
2018-04-30	7.2600	7.3100	7.1700	7.1700	-1.240%	2,936,807	+1.953%
2018-04-27	7.3000	7.3200	7.1600	7.2600	-0.275%	4,769,988	+0.689%
2018-04-26	7.2500	7.3600	7.1300	7.2800	+9.970%	9,529,661	+0.412%
2018-04-25	6.5500	6.6400	6.5300	6.6200	0.000%	1,602,732	+10.423%
2018-04-24	6.6000	6.6500	6.5600	6.6200	+0.455%	1,220,538	+10.423%
2018-04-23	6.6100	6.6400	6.5200	6.5900	0.000%	1,086,912	+10.926%
2018-04-20	6.6300	6.6300	6.5710	6.5900	-0.152%	959,069	+10.926%
2018-04-19	6.6600	6.6800	6.5900	6.6000	-0.901%	801,564	+10.758%
2018-04-18	6.6900	6.7400	6.6600	6.6600	-0.150%	704,542	+9.760%
2018-04-17	6.6300	6.6800	6.6200	6.6700	+0.755%	709,884	+9.595%
2018-04-16	6.6200	6.6400	6.5700	6.6200	+0.151%	1,182,708	+10.423%
2018-04-13	6.6400	6.6600	6.5700	6.6100	-0.452%	1,106,139	+10.590%
2018-04-12	6.7400	6.7500	6.6300	6.6400	-1.337%	1,040,657	+10.090%
2018-04-11	6.7700	6.7900	6.7100	6.7300	-0.148%	1,069,538	+8.618%
2018-04-10	6.8200	6.8200	6.7350	6.7400	-0.736%	864,163	+8.457%
2018-04-09	6.7800	6.8500	6.7700	6.7900	0.000%	1,019,154	+7.658%
2018-04-06	6.7500	6.8400	6.7500	6.7900	+0.593%	1,274,859	+7.658%
2018-04-05	6.7600	6.7850	6.7100	6.7500	-0.295%	975,128	+8.296%
2018-04-04	6.7100	6.7900	6.7100	6.7700	+0.296%	947,812	+7.976%
2018-04-03	6.7000	6.8000	6.6600	6.7500	+0.746%	1,710,880	+8.296%
2018-04-02	6.7100	6.7600	6.6201	6.7000	-0.298%	1,342,356	+9.104%
2018-03-29	6.6800	6.7800	6.6700	6.7200	+0.901%	2,194,975	+8.780%
2018-03-28	6.6100	6.6900	6.6100	6.6600	+0.756%	917,049	+9.760%
2018-03-27	6.5600	6.6800	6.5300	6.6100	+0.762%	1,989,692	+10.590%
2018-03-26	6.5300	6.5900	6.4900	6.5600	+1.391%	2,010,122	+11.433%
2018-03-23	6.5200	6.6000	6.4700	6.4700	-0.767%	1,524,687	+12.983%
2018-03-22	6.4900	6.5900	6.4800	6.5200	+0.308%	1,750,170	+12.117%
2018-03-21	6.4800	6.5500	6.4600	6.5000	-3.130%	2,353,395	+12.462%
2018-03-20	6.7100	6.7500	6.6649	6.7100	+0.149%	2,814,036	+8.942%
2018-03-19	6.8000	6.8100	6.6300	6.7000	-1.760%	2,615,161	+9.104%
2018-03-16	6.7400	6.8400	6.6400	6.8200	+1.488%	6,339,869	+7.185%
2018-03-15	6.7600	6.7700	6.6600	6.7200	-0.739%	1,843,361	+8.780%
2018-03-14	6.7500	6.8400	6.7500	6.7700	+0.594%	1,765,386	+7.976%
2018-03-13	6.6700	6.8100	6.6600	6.7300	+1.815%	2,741,646	+8.618%
2018-03-12	6.4900	6.7000	6.4900	6.6100	+1.849%	4,309,823	+10.590%
2018-03-09	6.4500	6.5100	6.3700	6.4900	+0.620%	1,263,629	+12.635%
2018-03-08	6.4300	6.4800	6.3800	6.4500	+0.311%	1,611,776	+13.333%
2018-03-07	6.4400	6.5000	6.3700	6.4300	-0.310%	2,104,370	+13.686%
2018-03-06	6.4600	6.4800	6.3300	6.4500	-0.309%	1,820,382	+13.333%
2018-03-05	6.4000	6.5400	6.4000	6.4700	+0.779%	1,792,198	+12.983%
2018-03-02	6.3400	6.4200	6.2900	6.4200	+0.785%	1,478,754	+13.863%
2018-03-01	6.3300	6.4400	6.3050	6.3700	+0.791%	1,600,925	+14.757%
2018-02-28	6.4100	6.4500	6.3200	6.3200	-1.250%	2,103,682	+15.665%
2018-02-27	6.6200	6.6500	6.3900	6.4000	-3.030%	2,039,683	+14.219%
2018-02-26	6.6100	6.6800	6.5500	6.6000	-0.151%	1,863,996	+10.758%
2018-02-23	6.5000	6.6200	6.5000	6.6100	+2.164%	1,409,728	+10.590%
2018-02-22	6.5000	6.5400	6.4110	6.4700	+0.310%	1,893,187	+12.983%
2018-02-21	6.5500	6.6500	6.4400	6.4500	-1.376%	3,008,220	+13.333%
2018-02-20	6.6600	6.6900	6.4500	6.5400	-2.388%	3,110,638	+11.774%
2018-02-16	6.6200	6.7500	6.6100	6.7000	+1.362%	2,122,846	+9.104%
2018-02-15	6.4800	6.7100	6.2500	6.6100	-0.151%	5,065,630	+10.590%
2018-02-14	6.5400	6.6500	6.4683	6.6200	+0.915%	4,382,849	+10.423%
2018-02-13	6.5000	6.6100	6.4300	6.5600	+0.923%	1,576,488	+11.433%
2018-02-12	6.3900	6.5100	6.3250	6.5000	+2.041%	2,860,174	+12.462%
2018-02-09	6.4200	6.4400	6.3100	6.3700	-0.313%	2,684,954	+14.757%
2018-02-08	6.4500	6.4700	6.3500	6.3900	-0.467%	2,412,607	+14.397%
2018-02-07	6.5000	6.6300	6.4000	6.4200	-1.079%	3,514,042	+13.863%
2018-02-06	6.3600	6.6200	6.3400	6.4900	+1.565%	3,872,733	+12.635%
2018-02-05	6.4300	6.5100	6.2600	6.3900	-1.541%	3,766,530	+14.397%
2018-02-02	6.6000	6.6400	6.4800	6.4900	-2.259%	2,208,701	+12.635%
2018-02-01	6.7100	6.8400	6.6300	6.6400	-1.484%	2,765,846	+10.090%
2018-01-31	6.9300	6.9800	6.6300	6.7400	-1.892%	4,015,619	+8.457%
2018-01-30	6.8500	6.9550	6.8500	6.8700	-0.579%	1,813,295	+6.405%
2018-01-29	7.1700	7.1900	6.9000	6.9100	-3.894%	3,517,123	+5.789%
2018-01-26	7.3200	7.3600	7.1500	7.1900	-1.776%	2,169,357	+1.669%
2018-01-25	7.3900	7.4200	7.2900	7.3200	-1.215%	1,611,139	-0.137%
2018-01-24	7.4500	7.5000	7.3700	7.4100	-0.803%	1,760,341	-1.350%
2018-01-23	7.4400	7.5300	7.4400	7.4700	+0.403%	1,320,993	-2.142%
2018-01-22	7.4800	7.5200	7.4400	7.4400	-0.535%	1,400,113	-1.747%
2018-01-19	7.4600	7.5301	7.4500	7.4800	-0.134%	1,546,764	-2.273%
2018-01-18	7.6200	7.6200	7.4650	7.4900	-1.706%	1,401,900	-2.403%
2018-01-17	7.5800	7.6800	7.5800	7.6200	+0.263%	1,127,035	-4.068%
2018-01-16	7.7200	7.7634	7.5900	7.6000	-1.170%	1,547,620	-3.816%
2018-01-12	7.7000	7.7999	7.6500	7.6900	-1.284%	1,243,130	-4.941%
2018-01-11	7.7100	7.8100	7.7000	7.7900	+0.516%	1,283,536	-6.162%
2018-01-10	7.8100	7.8200	7.6200	7.7500	-0.768%	2,265,293	-5.677%
2018-01-09	7.9300	7.9300	7.8100	7.8100	-1.014%	904,247	-6.402%
2018-01-08	7.8500	7.9100	7.8200	7.8900	+0.382%	819,734	-7.351%
2018-01-05	7.8400	7.8900	7.8100	7.8600	+0.512%	793,169	-6.997%
2018-01-04	7.7900	7.9100	7.7900	7.8200	+0.256%	1,167,986	-6.522%
2018-01-03	7.9300	7.9900	7.7700	7.8000	-1.639%	1,542,660	-6.282%
2018-01-02	8.0200	8.0500	7.9300	7.9300	-1.245%	1,283,142	-7.818%
2017-12-29	8.1800	8.1950	8.0100	8.0300	-1.714%	1,320,014	-8.966%
2017-12-28	8.1200	8.1700	8.0800	8.1700	+0.989%	915,857	-10.526%
2017-12-27	8.1000	8.1600	8.0300	8.0900	+0.372%	1,067,115	-9.642%
2017-12-26	7.9800	8.1300	7.9800	8.0600	+1.129%	1,016,820	-9.305%
2017-12-22	8.0200	8.0300	7.9544	7.9700	-0.499%	920,593	-8.281%
2017-12-21	7.9300	8.0400	7.9200	8.0100	-2.198%	1,178,697	-8.739%
2017-12-20	8.1200	8.2550	8.1000	8.1900	+0.862%	1,991,437	-10.745%
2017-12-19	8.3500	8.3800	8.1100	8.1200	-2.871%	1,810,367	-9.975%
2017-12-18	8.4500	8.5300	8.3400	8.3600	-0.948%	1,356,821	-12.560%
2017-12-15	8.3500	8.5100	8.3400	8.4400	+1.321%	2,699,516	-13.389%
2017-12-14	8.3300	8.4100	8.2900	8.3300	-0.120%	784,515	-12.245%
2017-12-13	8.2600	8.4000	8.2350	8.3400	+0.725%	1,101,350	-12.350%
2017-12-12	8.2700	8.3000	8.2400	8.2800	+0.121%	705,235	-11.715%
2017-12-11	8.2600	8.3450	8.2600	8.2700	+0.121%	979,366	-11.608%
2017-12-08	8.3000	8.3000	8.2158	8.2600	-0.362%	563,306	-11.501%
2017-12-07	8.2100	8.2900	8.2100	8.2900	+0.852%	808,748	-11.821%
2017-12-06	8.2300	8.2650	8.2000	8.2200	-0.122%	618,952	-11.071%
2017-12-05	8.2500	8.2600	8.1900	8.2300	-0.363%	623,519	-11.179%
2017-12-04	8.1900	8.2700	8.1800	8.2600	+1.474%	796,206	-11.501%
2017-12-01	8.0900	8.1600	8.0200	8.1400	+0.618%	993,449	-10.197%
2017-11-30	8.2600	8.2900	8.0400	8.0900	-1.701%	1,208,138	-9.642%
2017-11-29	8.2000	8.3200	8.2000	8.2300	-0.242%	851,237	-11.179%
2017-11-28	8.2500	8.2650	8.1750	8.2500	0.000%	1,013,026	-11.394%
2017-11-27	8.2700	8.3100	8.2300	8.2500	0.000%	758,021	-11.394%
2017-11-24	8.3000	8.3200	8.2400	8.2500	-0.960%	260,883	-11.394%
2017-11-22	8.2400	8.3300	8.2400	8.3300	+1.092%	868,296	-12.245%
2017-11-21	8.1700	8.2400	8.1300	8.2400	+1.104%	985,329	-11.286%
2017-11-20	8.0500	8.1500	8.0300	8.1500	+1.242%	727,894	-10.307%
2017-11-17	7.9800	8.0600	7.9700	8.0500	+0.877%	758,571	-9.193%
2017-11-16	7.9600	8.0400	7.9600	7.9800	+0.125%	689,659	-8.396%
2017-11-15	8.0300	8.0550	7.9600	7.9700	-0.747%	627,524	-8.281%
2017-11-14	7.9600	8.0650	7.9410	8.0300	+0.879%	626,035	-8.966%
2017-11-13	7.8600	7.9600	7.8200	7.9600	+0.887%	1,554,770	-8.166%
2017-11-10	7.9400	8.0350	7.8700	7.8900	-1.128%	1,113,462	-7.351%
2017-11-09	7.9600	8.0301	7.9100	7.9800	-0.125%	1,249,581	-8.396%
2017-11-08	7.9100	8.0500	7.9100	7.9900	+1.011%	1,052,561	-8.511%
2017-11-07	7.8000	7.9800	7.7600	7.9100	+0.381%	1,327,247	-7.585%
2017-11-06	7.9700	7.9700	7.8000	7.8800	-1.129%	1,561,010	-7.234%
2017-11-03	7.9400	8.0053	7.8900	7.9700	-0.125%	1,164,958	-8.281%
2017-11-02	8.0700	8.0700	7.9400	7.9800	-1.115%	1,419,165	-8.396%
2017-11-01	8.0000	8.1250	8.0000	8.0700	+0.875%	1,559,209	-9.418%
2017-10-31	8.1500	8.1700	8.0000	8.0000	-1.720%	1,870,863	-8.625%
2017-10-30	8.2000	8.2700	8.1150	8.1400	-0.853%	2,003,005	-10.197%
2017-10-27	8.1000	8.2500	7.9700	8.2100	+1.609%	1,820,803	-10.962%
2017-10-26	8.2900	8.3400	8.0400	8.0800	-2.768%	2,651,596	-9.530%
2017-10-25	8.5000	8.5000	8.1808	8.3100	-1.773%	1,556,957	-12.034%
2017-10-24	8.5500	8.6050	8.4500	8.4600	-0.704%	871,908	-13.593%
2017-10-23	8.6800	8.6800	8.4500	8.5200	-1.503%	1,611,193	-14.202%
2017-10-20	8.7400	8.7500	8.6100	8.6500	-0.575%	945,524	-15.491%
2017-10-19	8.7300	8.7300	8.6600	8.7000	-0.229%	716,722	-15.977%
2017-10-18	8.6800	8.7500	8.6800	8.7200	+0.230%	1,134,911	-16.170%
2017-10-17	8.7200	8.7300	8.6801	8.7000	-0.115%	480,368	-15.977%
2017-10-16	8.6800	8.7300	8.6750	8.7100	+0.577%	707,218	-16.073%
2017-10-13	8.6300	8.6900	8.6050	8.6600	+0.698%	845,382	-15.589%
2017-10-12	8.6100	8.6200	8.5400	8.6000	0.000%	928,828	-15.000%
2017-10-11	8.5500	8.6000	8.5400	8.6000	+0.585%	1,000,822	-15.000%
2017-10-10	8.6100	8.6200	8.5400	8.5500	-0.812%	963,358	-14.503%
2017-10-09	8.5700	8.6400	8.5600	8.6200	+0.583%	831,714	-15.197%
2017-10-06	8.6500	8.6600	8.5201	8.5700	-1.494%	1,091,717	-14.702%
2017-10-05	8.7000	8.7400	8.6800	8.7000	0.000%	789,105	-15.977%
2017-10-04	8.7200	8.7300	8.6800	8.7000	-0.115%	640,972	-15.977%
2017-10-03	8.7100	8.7300	8.6900	8.7100	0.000%	635,224	-16.073%
2017-10-02	8.6700	8.7300	8.6450	8.7100	+0.810%	1,149,892	-16.073%
2017-09-29	8.6600	8.6900	8.6300	8.6400	0.000%	949,469	-15.394%
2017-09-28	8.6500	8.6800	8.5600	8.6400	-0.461%	1,122,673	-15.394%
2017-09-27	8.6900	8.7200	8.5800	8.6800	-0.344%	1,453,799	-15.783%
2017-09-26	8.6300	8.7400	8.6100	8.7100	+1.161%	1,801,395	-16.073%
2017-09-25	8.5800	8.6200	8.5400	8.6100	+0.467%	1,353,757	-15.099%
2017-09-22	8.5000	8.6400	8.4800	8.5700	-1.833%	2,619,027	-14.702%
2017-09-21	8.7700	8.8000	8.7200	8.7300	-0.229%	2,007,105	-16.266%
2017-09-20	8.7600	8.8000	8.7100	8.7500	0.000%	2,138,282	-16.457%
2017-09-19	8.7600	8.8000	8.7400	8.7500	0.000%	1,940,593	-16.457%
2017-09-18	8.7900	8.8100	8.7000	8.7500	-0.342%	2,462,579	-16.457%
2017-09-15	8.7800	8.7900	8.7300	8.7800	+0.228%	3,959,594	-16.743%
2017-09-14	8.7200	8.7800	8.7200	8.7600	+0.459%	961,623	-16.553%
2017-09-13	8.7800	8.7800	8.6900	8.7200	-0.683%	1,801,347	-16.170%
2017-09-12	8.8400	8.8400	8.7550	8.7800	-0.341%	1,563,531	-16.743%
2017-09-11	8.7600	8.8100	8.7300	8.8100	+0.456%	1,294,463	-17.026%
2017-09-08	8.7500	8.7800	8.6800	8.7700	0.000%	816,515	-16.648%
2017-09-07	8.7200	8.7900	8.6700	8.7700	+0.573%	1,037,792	-16.648%
2017-09-06	8.7200	8.7500	8.6700	8.7200	+0.230%	1,096,891	-16.170%
2017-09-05	8.8400	8.8610	8.6800	8.7000	-1.472%	1,859,215	-15.977%
2017-09-01	8.8000	8.8400	8.7300	8.8300	+0.455%	711,507	-17.214%
2017-08-31	8.7200	8.8000	8.7100	8.7900	+0.918%	645,839	-16.837%
2017-08-30	8.7200	8.7600	8.6900	8.7100	-0.229%	524,658	-16.073%
2017-08-29	8.7600	8.8400	8.7300	8.7300	-0.456%	782,002	-16.266%
2017-08-28	8.7700	8.8100	8.7300	8.7700	0.000%	846,253	-16.648%
2017-08-25	8.7900	8.8000	8.7200	8.7700	0.000%	544,494	-16.648%
2017-08-24	8.7400	8.8000	8.7200	8.7700	+0.458%	679,675	-16.648%
2017-08-23	8.7300	8.7900	8.7207	8.7300	-0.229%	711,793	-16.266%
2017-08-22	8.7400	8.7700	8.7210	8.7500	+0.114%	1,389,989	-16.457%
2017-08-21	8.7200	8.7500	8.6900	8.7400	+0.115%	602,160	-16.362%
2017-08-18	8.6800	8.7500	8.6500	8.7300	+0.345%	1,166,346	-16.266%
2017-08-17	8.7000	8.7500	8.6800	8.7000	0.000%	943,984	-15.977%
2017-08-16	8.6700	8.7500	8.6300	8.7000	-0.115%	652,072	-15.977%
2017-08-15	8.7400	8.7500	8.6100	8.7100	-0.797%	1,254,300	-16.073%
2017-08-14	8.7200	8.8132	8.7000	8.7800	+0.688%	1,921,708	-16.743%
2017-08-11	8.6300	8.7400	8.5750	8.7200	+0.230%	1,203,844	-16.170%
2017-08-10	8.7100	8.7500	8.6400	8.7000	-0.229%	1,238,289	-15.977%
2017-08-09	8.6900	8.7600	8.6799	8.7200	+0.230%	1,788,750	-16.170%
2017-08-08	8.7000	8.7300	8.6250	8.7000	+0.115%	1,272,530	-15.977%
2017-08-07	8.6000	8.6900	8.5500	8.6900	+1.047%	1,216,791	-15.880%
2017-08-04	8.6000	8.6200	8.5200	8.6000	-0.116%	805,142	-15.000%
2017-08-03	8.6100	8.6500	8.5150	8.6100	-0.116%	1,292,414	-15.099%
2017-08-02	8.6100	8.6400	8.5600	8.6200	+0.116%	709,222	-15.197%
2017-08-01	8.5300	8.6100	8.4350	8.6100	+1.175%	1,179,166	-15.099%
2017-07-31	8.4400	8.5400	8.3900	8.5100	+1.069%	1,296,501	-14.101%
2017-07-28	8.4300	8.4800	8.3700	8.4200	0.000%	884,235	-13.183%
2017-07-27	8.4600	8.5400	8.3000	8.4200	+0.119%	1,438,608	-13.183%
2017-07-26	8.3700	8.5000	8.3600	8.4100	+0.358%	1,083,153	-13.080%
2017-07-25	8.4400	8.4800	8.3500	8.3800	-0.828%	1,116,503	-12.768%
2017-07-24	8.4500	8.5350	8.4350	8.4500	0.000%	1,221,231	-13.491%
2017-07-21	8.4800	8.5000	8.3550	8.4500	+0.956%	980,871	-13.491%
2017-07-20	8.3800	8.4250	8.3600	8.3700	-0.238%	596,313	-12.664%
2017-07-19	8.3000	8.4200	8.2900	8.3900	+0.841%	708,370	-12.872%
2017-07-18	8.4100	8.4550	8.2800	8.3200	-1.422%	1,256,542	-12.139%
2017-07-17	8.4800	8.5100	8.4400	8.4400	-0.236%	775,654	-13.389%
2017-07-14	8.4100	8.5100	8.4100	8.4600	+0.834%	870,635	-13.593%
2017-07-13	8.5200	8.5400	8.3600	8.3900	-1.061%	1,171,620	-12.872%
2017-07-12	8.4800	8.5800	8.4500	8.4800	+0.713%	1,173,965	-13.797%
2017-07-11	8.4000	8.4800	8.3250	8.4200	+0.477%	1,146,862	-13.183%
2017-07-10	8.3400	8.4600	8.3000	8.3800	+0.119%	1,112,588	-12.768%
2017-07-07	8.4600	8.4600	8.3300	8.3700	-1.064%	1,311,873	-12.664%
2017-07-06	8.4900	8.5000	8.4050	8.4600	-0.704%	1,415,012	-13.593%
2017-07-05	8.5700	8.6400	8.4900	8.5200	-0.467%	1,227,370	-14.202%
2017-07-03	8.4200	8.5800	8.4000	8.5600	+1.784%	1,022,733	-14.603%
2017-06-30	8.4300	8.4750	8.3700	8.4100	-0.119%	1,238,516	-13.080%
2017-06-29	8.5000	8.5300	8.3600	8.4200	-1.290%	1,471,031	-13.183%
2017-06-28	8.6500	8.6500	8.5000	8.5300	-1.387%	1,951,800	-14.302%
2017-06-27	8.7400	8.7400	8.5800	8.6500	-1.256%	2,053,279	-15.491%
2017-06-26	8.7600	8.8000	8.7000	8.7600	0.000%	852,778	-16.553%
2017-06-23	8.7100	8.7800	8.6800	8.7600	+0.806%	1,502,162	-16.553%
2017-06-22	8.6800	8.7400	8.6400	8.6900	+0.579%	973,731	-15.880%
2017-06-21	8.6600	8.7250	8.6100	8.6400	-0.231%	1,181,214	-15.394%
2017-06-20	8.6400	8.6700	8.5800	8.6600	-2.915%	1,642,368	-15.589%
2017-06-19	8.9400	8.9800	8.8700	8.9200	+0.112%	2,024,310	-18.049%
2017-06-16	8.8200	8.9300	8.7900	8.9100	+1.020%	3,744,657	-17.957%
2017-06-15	8.7300	8.8300	8.7100	8.8200	+1.031%	1,349,429	-17.120%
2017-06-14	8.6400	8.7700	8.6200	8.7300	+0.808%	1,521,056	-16.266%
2017-06-13	8.6400	8.6900	8.5530	8.6600	0.000%	1,296,255	-15.589%
2017-06-12	8.5700	8.6900	8.5600	8.6600	+0.581%	2,126,693	-15.589%
2017-06-09	8.5700	8.6400	8.4700	8.6100	+0.584%	1,398,200	-15.099%
2017-06-08	8.5200	8.5900	8.4600	8.5600	+0.352%	1,255,233	-14.603%
2017-06-07	8.5100	8.5600	8.4800	8.5300	+0.117%	1,066,871	-14.302%
2017-06-06	8.5300	8.5800	8.4399	8.5200	+0.235%	872,626	-14.202%
2017-06-05	8.5100	8.5500	8.4300	8.5000	-0.235%	799,846	-14.000%
2017-06-02	8.5500	8.6400	8.5200	8.5200	+0.118%	900,541	-14.202%
2017-06-01	8.4300	8.6100	8.4300	8.5100	+0.949%	1,178,356	-14.101%
2017-05-31	8.3700	8.4800	8.3500	8.4300	+0.717%	1,456,946	-13.286%
2017-05-30	8.4000	8.4100	8.3500	8.3700	-0.357%	510,150	-12.664%
2017-05-26	8.3900	8.4300	8.3000	8.4000	+0.239%	596,192	-12.976%
2017-05-25	8.4100	8.4700	8.3600	8.3800	-0.357%	689,153	-12.768%
2017-05-24	8.3800	8.4300	8.3000	8.4100	+0.839%	842,787	-13.080%
2017-05-23	8.3500	8.3900	8.2800	8.3400	+0.361%	813,691	-12.350%
2017-05-22	8.2200	8.3450	8.2000	8.3100	+1.218%	1,009,080	-12.034%
2017-05-19	8.1400	8.2300	8.1400	8.2100	+0.860%	852,074	-10.962%
2017-05-18	8.1400	8.1800	8.1099	8.1400	0.000%	1,404,850	-10.197%
2017-05-17	8.1400	8.2000	8.1200	8.1400	-0.123%	1,092,688	-10.197%
2017-05-16	8.1300	8.2400	8.1200	8.1500	+0.369%	1,141,088	-10.307%
2017-05-15	8.1200	8.1900	8.1000	8.1200	+0.247%	802,900	-9.975%
2017-05-12	8.1500	8.1600	8.0900	8.1000	-0.246%	1,074,037	-9.753%
2017-05-11	8.1400	8.1550	8.0850	8.1200	-0.246%	1,067,492	-9.975%
2017-05-10	8.0900	8.1800	8.0800	8.1400	+0.867%	883,955	-10.197%
2017-05-09	8.2300	8.2500	8.0400	8.0700	-1.944%	1,761,326	-9.418%
2017-05-08	8.3600	8.3800	8.2100	8.2300	-1.437%	1,208,414	-11.179%
2017-05-05	8.3300	8.3900	8.3000	8.3500	+0.240%	1,067,530	-12.455%
2017-05-04	8.4100	8.4100	8.2500	8.3300	-1.069%	1,186,470	-12.245%
2017-05-03	8.4800	8.5000	8.3900	8.4200	-0.708%	1,554,662	-13.183%
2017-05-02	8.6100	8.6100	8.4600	8.4800	-1.510%	1,410,164	-13.797%
2017-05-01	8.5600	8.6400	8.5201	8.6100	+0.938%	1,179,035	-15.099%
2017-04-28	8.6800	8.7000	8.5100	8.5300	-2.179%	1,729,932	-14.302%
2017-04-27	8.5800	8.7300	8.5386	8.7200	+2.108%	2,090,775	-16.170%
2017-04-26	8.4600	8.5600	8.4200	8.5400	+1.305%	1,709,646	-14.403%
2017-04-25	8.4300	8.5000	8.4000	8.4300	-0.237%	2,311,618	-13.286%
2017-04-24	8.5500	8.5800	8.4300	8.4500	-0.938%	1,869,284	-13.491%
2017-04-21	8.5200	8.5400	8.4500	8.5300	+0.708%	1,941,316	-14.302%
2017-04-20	8.3400	8.5700	8.3300	8.4700	+2.048%	3,671,438	-13.695%
2017-04-19	8.3000	8.3200	8.2650	8.3000	+0.363%	1,002,038	-11.928%
2017-04-18	8.2900	8.3300	8.2699	8.2700	+0.242%	1,641,464	-11.608%
2017-04-17	8.1200	8.2800	8.1200	8.2500	+1.601%	1,367,506	-11.394%
2017-04-13	8.0800	8.1900	8.0800	8.1200	+0.495%	1,859,109	-9.975%
2017-04-12	8.1900	8.1900	8.0700	8.0800	-0.980%	1,694,901	-9.530%
2017-04-11	8.0300	8.2000	8.0150	8.1600	+0.369%	2,024,575	-10.417%
2017-04-10	8.0700	8.1400	8.0300	8.1300	+0.743%	1,294,341	-10.086%
2017-04-07	8.1000	8.1700	8.0500	8.0700	-0.124%	2,076,670	-9.418%
2017-04-06	7.9700	8.0850	7.9300	8.0800	+1.380%	1,422,670	-9.530%
2017-04-05	8.1000	8.1500	7.9100	7.9700	-1.361%	1,792,644	-8.281%
2017-04-04	8.0100	8.0800	7.9400	8.0800	+1.000%	2,095,768	-9.530%
2017-04-03	7.9400	8.0100	7.9100	8.0000	+0.629%	1,259,987	-8.625%
2017-03-31	7.9100	7.9600	7.8750	7.9500	+0.760%	1,234,761	-8.050%
2017-03-30	7.9400	7.9900	7.8900	7.8900	-0.630%	1,268,955	-7.351%
2017-03-29	7.8500	7.9500	7.8300	7.9400	+1.405%	1,189,239	-7.935%
2017-03-28	7.7600	7.8400	7.7500	7.8300	+1.032%	1,034,043	-6.641%
2017-03-27	7.6500	7.8000	7.6500	7.7500	+0.911%	961,921	-5.677%
2017-03-24	7.7300	7.7700	7.6700	7.6800	-0.647%	1,481,969	-4.818%
2017-03-23	7.7400	7.8100	7.7200	7.7300	-0.129%	1,087,776	-5.433%
2017-03-22	7.7200	7.7750	7.6799	7.7400	+0.259%	1,827,267	-5.556%
2017-03-21	7.7700	7.8000	7.6500	7.7200	-3.620%	3,251,041	-5.311%
2017-03-20	7.9900	8.0200	7.8800	8.0100	+0.250%	2,726,680	-8.739%
2017-03-17	7.8100	8.0000	7.8100	7.9900	+2.043%	6,429,831	-8.511%
2017-03-16	7.7500	7.8300	7.6900	7.8300	+1.294%	2,363,608	-6.641%
2017-03-15	7.4900	7.7550	7.4900	7.7300	+3.619%	2,663,628	-5.433%
2017-03-14	7.5900	7.5900	7.4600	7.4600	-1.323%	1,720,330	-2.011%
2017-03-13	7.6900	7.7000	7.5500	7.5600	-1.691%	2,326,517	-3.307%
2017-03-10	7.6400	7.7500	7.6100	7.6900	+1.585%	1,613,217	-4.941%
2017-03-09	7.6300	7.6700	7.5300	7.5700	-0.526%	1,234,285	-3.435%
2017-03-08	7.7900	7.8100	7.6100	7.6100	-2.185%	1,856,369	-3.942%
2017-03-07	7.8500	7.8800	7.7800	7.7800	-1.269%	685,052	-6.041%
2017-03-06	7.8600	7.8900	7.8050	7.8800	+0.510%	1,079,232	-7.234%
2017-03-03	7.8600	7.8900	7.7700	7.8400	-0.254%	898,929	-6.760%
2017-03-02	7.8800	7.9000	7.8050	7.8600	-0.380%	1,445,124	-6.997%
2017-03-01	8.0400	8.0500	7.8300	7.8900	-1.621%	1,804,810	-7.351%
2017-02-28	8.0200	8.0400	7.9600	8.0200	+0.125%	1,523,619	-8.853%
2017-02-27	7.9400	8.0800	7.9400	8.0100	+0.755%	1,755,500	-8.739%
2017-02-24	7.8800	7.9500	7.8500	7.9500	+0.888%	1,108,442	-8.050%
2017-02-23	7.7800	7.9000	7.7600	7.8800	+1.416%	957,866	-7.234%
2017-02-22	7.7600	7.7900	7.7000	7.7700	-0.129%	883,159	-5.920%
2017-02-21	7.8400	7.8400	7.6700	7.7800	-0.256%	2,048,745	-6.041%
2017-02-17	7.8700	7.9100	7.7100	7.8000	-1.141%	4,228,620	-6.282%
2017-02-16	7.6900	7.9000	7.6000	7.8900	+0.254%	4,274,702	-7.351%
2017-02-15	7.8000	7.8700	7.6800	7.8700	+0.383%	1,210,002	-7.116%
2017-02-14	7.8800	7.8800	7.7600	7.8400	-0.508%	1,177,213	-6.760%
2017-02-13	7.8500	7.9150	7.8350	7.8800	+0.639%	1,217,577	-7.234%
2017-02-10	7.7800	7.8300	7.7500	7.8300	+0.902%	969,306	-6.641%

.dark-mode .GZGbV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZGbV8{ color: #333333; background-color: white; border: 2px solid #333333; }CYSChrysalis Vct Plcstock NYSE

CYS
Chrysalis Vct Plc
stock NYSE