Skip to main content

Cypress Development (TSV: CYP )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.790 1.830 1.800 247,112 +0.04(+2.27%)
Jan 28, 2022 1.850 1.850 1.740 1.760 430,804 -0.04(-2.22%)
Jan 27, 2022 1.850 1.900 1.790 1.800 126,483 -0.03(-1.64%)
Jan 26, 2022 1.900 1.940 1.830 1.830 225,453 -0.04(-2.14%)
Jan 25, 2022 1.890 1.940 1.830 1.870 248,941 -0.04(-2.09%)
Jan 24, 2022 1.760 1.930 1.730 1.910 588,232 +0.04(+2.14%)
Jan 21, 2022 1.960 1.980 1.805 1.870 810,355 -0.07(-3.61%)
Jan 20, 2022 2.010 2.040 1.930 1.940 260,952 -0.06(-3.00%)
Jan 19, 2022 2.070 2.090 2.000 2.000 314,452 -0.05(-2.44%)
Jan 18, 2022 2.050 2.060 1.980 2.050 482,844 +0.00(+0.00%)
Jan 17, 2022 2.090 2.100 2.010 2.050 187,836 -0.07(-3.30%)
Jan 14, 2022 2.010 2.170 1.980 2.120 563,060 +0.11(+5.47%)
Jan 13, 2022 1.970 2.115 1.930 2.010 1,317,483 -0.18(-8.22%)
Jan 12, 2022 2.180 2.310 2.170 2.190 239,081 +0.03(+1.39%)
Jan 11, 2022 2.150 2.200 2.150 2.160 262,221 -0.01(-0.46%)
Jan 10, 2022 2.240 2.240 2.080 2.170 351,255 -0.04(-1.81%)
Jan 07, 2022 2.190 2.310 2.190 2.210 318,629 +0.02(+0.91%)
Jan 06, 2022 2.130 2.190 2.110 2.190 375,881 +0.01(+0.46%)
Jan 05, 2022 2.290 2.340 2.170 2.180 496,554 -0.09(-3.96%)
Jan 04, 2022 2.240 2.390 2.240 2.270 464,756 +0.05(+2.25%)
Dec 31, 2021 2.220 2.220 2.220 0 +0.21(+10.45%)
Dec 30, 2021 1.990 2.070 1.990 2.010 204,392 +0.09(+4.69%)
Dec 29, 2021 1.920 1.960 1.870 1.920 435,466 +0.02(+1.05%)
Dec 24, 2021 1.900 1.900 1.900 0 +0.02(+1.06%)
Dec 23, 2021 1.920 1.930 1.860 1.880 392,334 -0.05(-2.34%)
Dec 22, 2021 1.760 1.990 1.740 1.925 640,519 +0.16(+8.76%)
Dec 21, 2021 1.660 1.800 1.660 1.770 383,871 +0.11(+6.63%)
Dec 20, 2021 1.700 1.700 1.640 1.660 299,934 -0.08(-4.60%)
Dec 17, 2021 1.660 1.770 1.620 1.740 497,193 +0.09(+5.45%)
Dec 16, 2021 1.670 1.740 1.640 1.650 361,774 +0.01(+0.61%)
Dec 15, 2021 1.660 1.660 1.540 1.640 571,950 -0.01(-0.61%)
Dec 14, 2021 1.700 1.710 1.630 1.650 420,064 -0.06(-3.51%)
Dec 13, 2021 1.810 1.840 1.660 1.710 723,090 -0.10(-5.52%)
Dec 10, 2021 1.880 1.900 1.790 1.810 340,391 -0.05(-2.69%)
Dec 09, 2021 2.000 2.080 1.830 1.860 765,896 -0.14(-7.00%)
Dec 08, 2021 1.790 2.000 1.740 2.000 765,598 +0.22(+12.36%)
Dec 07, 2021 1.890 1.930 1.690 1.780 1,198,395 +0.07(+4.09%)
Dec 06, 2021 1.730 1.740 1.650 1.710 634,202 -0.03(-1.72%)
Dec 03, 2021 1.780 1.800 1.650 1.740 463,624 -0.04(-2.25%)
Dec 02, 2021 1.780 1.850 1.690 1.780 780,411 -0.06(-3.26%)
Dec 01, 2021 1.980 1.980 1.820 1.840 477,698 -0.10(-5.15%)
Nov 30, 2021 2.000 2.030 1.990 1.940 663,587 -0.07(-3.48%)
Nov 29, 2021 2.090 2.110 2.000 2.010 575,220 -0.07(-3.37%)
Nov 26, 2021 2.080 2.110 1.990 2.080 597,913 -0.05(-2.35%)
Nov 25, 2021 2.170 2.200 2.130 2.130 227,279 -0.01(-0.47%)
Nov 24, 2021 2.120 2.240 2.100 2.140 312,818 +0.05(+2.39%)
Nov 23, 2021 2.260 2.270 2.080 2.090 465,167 -0.15(-6.70%)
Nov 22, 2021 2.260 2.370 2.210 2.240 401,281 -0.06(-2.61%)
Nov 19, 2021 2.020 2.370 2.010 2.300 782,508 +0.13(+5.99%)
Nov 18, 2021 2.290 2.170 2.060 2.170 1,035,310 -0.13(-5.65%)
Nov 17, 2021 2.400 2.400 2.270 2.300 592,961 -0.14(-5.74%)
Nov 16, 2021 2.530 2.530 2.350 2.440 584,191 -0.10(-3.94%)
Nov 15, 2021 2.470 2.610 2.470 2.540 579,388 +0.10(+4.10%)
Nov 12, 2021 2.370 2.490 2.320 2.440 641,880 +0.10(+4.27%)
Nov 11, 2021 2.240 2.460 2.170 2.340 852,892 +0.14(+6.36%)
Nov 10, 2021 2.150 2.200 324,789 +0.05(+2.33%)
Nov 09, 2021 2.220 2.220 2.120 2.150 442,113 -0.06(-2.71%)
Nov 08, 2021 2.270 2.290 2.110 2.210 651,721 -0.04(-1.78%)
Nov 05, 2021 2.300 2.360 2.190 2.250 479,460 -0.05(-2.17%)
Nov 04, 2021 2.260 2.360 2.250 2.300 411,059 +0.03(+1.32%)
Nov 03, 2021 2.240 2.360 2.175 2.270 1,109,680 +0.15(+7.08%)
Nov 02, 2021 2.090 2.330 2.090 2.120 1,280,095 +0.03(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.