Skip to main content

Cypress Development (TSV: CYP )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.0700 0.0700 0.0650 0.0650 26,000 -0.01(-7.14%)
May 28, 2015 0.0700 0.0700 0.0700 0.0700 1,200 -0.00(-6.67%)
May 27, 2015 0.0700 0.0750 0.0700 0.0750 6,917 +0.00(+7.14%)
May 26, 2015 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
May 25, 2015 0.0750 0.0750 0.0750 0.0750 5,550 -0.01(-6.25%)
May 22, 2015 0.0750 0.0800 0.0700 0.0800 26,210 +0.01(+6.67%)
May 21, 2015 0.0750 0.0750 0.0750 0.0750 3,600 -0.01(-6.25%)
May 20, 2015 0.0750 0.0800 0.0750 0.0800 4,824 +0.00(+0.00%)
May 19, 2015 0.0800 0.0800 0.0800 0.0800 4,400 +0.00(+0.00%)
May 15, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 14, 2015 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+5.26%)
May 13, 2015 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
May 12, 2015 0.1050 0.1050 0.0900 0.0900 31,000 -0.01(-14.29%)
May 11, 2015 0.0850 0.1050 0.0850 0.1050 37,000 +0.01(+10.53%)
May 08, 2015 0.0800 0.0950 0.0800 0.0950 11,225 +0.01(+11.76%)
May 06, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 05, 2015 0.0950 0.1000 0.0800 0.0950 38,000 +0.00(+0.00%)
May 01, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 30, 2015 0.1000 0.1000 0.1000 0.1000 2,559 +0.00(+0.00%)
Apr 29, 2015 0.1000 0.1000 0.1000 0.1000 9,320 +0.00(+0.00%)
Apr 27, 2015 0.1000 0.1000 0.1000 359 -0.00(-4.76%)
Apr 23, 2015 0.1050 0.1050 0.1050 2 +0.00(+5.00%)
Apr 22, 2015 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Apr 21, 2015 0.1050 0.1200 0.1000 0.1000 6,560 -0.01(-9.09%)
Apr 17, 2015 0.1100 0.1100 0.1100 600 -0.02(-15.38%)
Apr 16, 2015 0.1250 0.1300 0.1250 0.1300 1,500 +0.03(+23.81%)
Apr 15, 2015 0.1050 0.1050 0.1050 0.1050 4,530 -0.03(-22.22%)
Apr 13, 2015 0.1350 0.1350 0.1350 400 +0.02(+12.50%)
Apr 10, 2015 0.0950 0.1200 0.0950 0.1200 8,000 +0.00(+0.00%)
Apr 08, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 07, 2015 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Apr 06, 2015 0.0950 0.1200 0.0950 0.1200 4,166 +0.02(+26.32%)
Apr 02, 2015 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Apr 01, 2015 0.1150 0.1200 0.1150 0.1200 20,100 +0.02(+26.32%)
Mar 31, 2015 0.0900 0.1150 0.0900 0.0950 9,300 +0.01(+5.56%)
Mar 30, 2015 0.0900 0.0900 0.0900 0.0900 8,511 -0.03(-21.74%)
Mar 27, 2015 0.1050 0.1150 0.1050 0.1150 17,800 +0.03(+27.78%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 20, 2015 0.0900 0.0900 0.0900 43 -0.01(-5.26%)
Mar 19, 2015 0.0900 0.1300 0.0900 0.0950 5,600 -0.04(-29.63%)
Mar 16, 2015 0.1350 0.1350 0.1350 300 -0.01(-3.57%)
Mar 13, 2015 0.1000 0.1400 0.1000 0.1400 44,890 +0.05(+55.56%)
Mar 12, 2015 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Mar 11, 2015 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+12.50%)
Mar 10, 2015 0.0800 0.0800 0.0800 0.0800 1,400 -0.02(-20.00%)
Mar 09, 2015 0.0900 0.1000 0.0900 0.1000 10,800 +0.01(+11.11%)
Mar 05, 2015 0.0900 0.0900 0.0900 150 -0.01(-10.00%)
Mar 04, 2015 0.0950 0.1000 0.0950 0.1000 22,300 +0.01(+11.11%)
Mar 03, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Mar 02, 2015 0.0900 0.0950 0.0900 0.0950 2,500 -0.01(-5.00%)
Feb 27, 2015 0.0800 0.1000 0.0800 0.1000 19,800 +0.01(+11.11%)
Feb 26, 2015 0.0950 0.0950 0.0900 14,200 -0.01(-5.26%)
Feb 25, 2015 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Feb 24, 2015 0.0900 0.0900 0.0900 0.0900 12,500 +0.00(+0.00%)
Feb 23, 2015 0.0950 0.0950 0.0900 0.0900 4,900 -0.01(-5.26%)
Feb 20, 2015 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Feb 19, 2015 0.1000 0.1000 0.0950 0.0950 119,500 -0.01(-5.00%)
Feb 18, 2015 0.1100 0.1100 0.1000 0.1000 18,500 -0.01(-9.09%)
Feb 17, 2015 0.1000 0.1100 0.1000 0.1100 33,616 +0.00(+0.00%)
Feb 13, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 12, 2015 0.1100 0.1100 0.1100 0.1100 3,140 +0.00(+0.00%)
Feb 11, 2015 0.1050 0.1100 0.1000 0.1100 21,329 -0.01(-8.33%)
Feb 10, 2015 0.1200 0.1200 0.1200 0.1200 12,300 -0.01(-7.69%)
Feb 09, 2015 0.1250 0.1300 0.1250 0.1300 11,471 +0.01(+8.33%)
Feb 06, 2015 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Feb 05, 2015 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+8.33%)
Feb 04, 2015 0.1200 0.1200 0.1200 0.1200 560 -0.02(-14.29%)
Feb 03, 2015 0.1300 0.1400 0.1300 0.1400 21,800 +0.02(+16.67%)
Jan 29, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 28, 2015 0.1400 0.1400 0.1200 0.1200 31,400 +0.00(+4.35%)
Jan 27, 2015 0.1600 0.1600 0.0950 0.1150 22,022 -0.04(-28.12%)
Jan 26, 2015 0.1600 0.1600 0.1600 0.1600 5,764 +0.01(+6.67%)
Jan 23, 2015 0.1500 0.1500 0.1500 0.1500 1,300 +0.00(+0.00%)
Jan 22, 2015 0.1750 0.1750 0.1500 0.1500 3,869 +0.01(+3.45%)
Jan 21, 2015 0.1450 0.1700 0.1450 0.1450 7,000 +0.00(+3.57%)
Jan 20, 2015 0.1550 0.1550 0.1400 0.1400 36,530 -0.06(-30.00%)
Jan 19, 2015 0.1600 0.2000 0.1400 0.2000 36,870 +0.06(+42.86%)
Jan 16, 2015 0.1400 0.1400 0.1400 0.1400 6,143 -0.00(-3.45%)
Jan 15, 2015 0.1700 0.1700 0.1450 0.1450 18,000 +0.00(+3.57%)
Jan 14, 2015 0.2000 0.2000 0.1400 0.1400 8,400 -0.06(-31.71%)
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.