Skip to main content

Cypress Development (TSV: CYP )

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 11:01 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.070 0 -0.09(-7.76%)
Jun 29, 2022 1.110 1.170 0.9700 1.160 789,797 +0.05(+4.50%)
Jun 28, 2022 1.240 1.240 1.090 1.110 204,955 -0.08(-6.72%)
Jun 27, 2022 1.260 1.260 1.180 1.190 100,712 -0.07(-5.56%)
Jun 24, 2022 1.290 1.330 1.230 1.260 116,386 -0.02(-1.56%)
Jun 23, 2022 1.280 1.310 1.220 1.280 102,649 -0.01(-0.78%)
Jun 22, 2022 1.360 1.360 1.260 1.290 381,997 -0.06(-4.44%)
Jun 21, 2022 1.110 1.470 1.110 1.350 583,381 +0.26(+23.85%)
Jun 20, 2022 1.070 1.100 1.070 1.090 14,891 +0.03(+2.83%)
Jun 17, 2022 1.050 1.060 1.030 1.060 86,980 +0.01(+0.95%)
Jun 16, 2022 1.060 1.080 1.000 1.050 229,477 -0.02(-1.87%)
Jun 15, 2022 1.020 1.120 1.020 1.070 170,440 +0.00(+0.00%)
Jun 14, 2022 1.090 1.130 1.040 1.070 214,363 -0.03(-2.73%)
Jun 13, 2022 1.140 1.160 1.045 1.100 394,723 -0.07(-5.98%)
Jun 10, 2022 1.150 1.190 1.140 1.170 156,263 -0.01(-0.85%)
Jun 09, 2022 1.230 1.230 1.150 1.180 148,190 -0.05(-4.07%)
Jun 08, 2022 1.250 1.250 1.180 1.230 180,801 +0.00(+0.00%)
Jun 07, 2022 1.260 1.265 1.210 1.230 128,644 -0.03(-2.38%)
Jun 06, 2022 1.300 1.300 1.230 1.260 221,404 -0.03(-2.33%)
Jun 03, 2022 1.300 1.310 1.260 1.290 171,352 -0.06(-4.44%)
Jun 02, 2022 1.300 1.360 1.300 1.350 131,918 +0.06(+4.65%)
Jun 01, 2022 1.280 1.310 1.250 1.290 131,067 +0.01(+0.78%)
May 31, 2022 1.320 1.320 1.250 1.280 218,853 -0.07(-5.19%)
May 30, 2022 1.320 1.410 1.320 1.350 78,877 +0.01(+0.75%)
May 27, 2022 1.320 1.420 1.320 1.340 173,355 +0.04(+3.08%)
May 26, 2022 1.280 1.330 1.280 1.300 98,220 +0.01(+0.78%)
May 25, 2022 1.260 1.290 1.250 1.290 84,607 +0.03(+2.38%)
May 24, 2022 1.300 1.300 1.260 1.260 95,139 -0.05(-3.82%)
May 20, 2022 1.310 0 -0.02(-1.50%)
May 19, 2022 1.310 1.370 1.270 1.330 171,566 +0.04(+3.10%)
May 18, 2022 1.340 1.360 1.270 1.290 204,868 -0.07(-5.15%)
May 17, 2022 1.310 1.360 1.310 1.360 73,704 +0.07(+5.43%)
May 16, 2022 1.350 1.350 1.290 1.290 130,048 -0.08(-5.84%)
May 13, 2022 1.260 1.400 1.260 1.370 201,880 +0.10(+7.87%)
May 12, 2022 1.260 1.330 1.240 1.270 216,063 -0.05(-3.79%)
May 11, 2022 1.330 1.390 1.250 1.320 302,492 +0.04(+3.13%)
May 10, 2022 1.420 1.460 1.270 1.280 288,690 -0.09(-6.57%)
May 09, 2022 1.470 1.470 1.300 1.370 331,956 -0.13(-8.67%)
May 06, 2022 1.540 1.580 1.470 1.500 253,781 -0.10(-6.25%)
May 05, 2022 1.650 1.650 1.530 1.600 152,207 -0.03(-1.84%)
May 04, 2022 1.550 1.670 1.510 1.630 235,070 +0.06(+3.82%)
May 03, 2022 1.520 1.600 1.520 1.570 107,515 +0.03(+1.95%)
May 02, 2022 1.570 1.600 1.520 1.540 227,479 -0.06(-3.75%)
Apr 29, 2022 1.680 1.720 1.600 1.600 230,801 -0.11(-6.43%)
Apr 28, 2022 1.640 1.710 1.570 1.710 207,520 +0.11(+6.87%)
Apr 27, 2022 1.650 1.700 1.600 1.600 234,020 -0.05(-3.03%)
Apr 26, 2022 1.760 1.790 1.630 1.650 441,894 -0.08(-4.62%)
Apr 25, 2022 1.740 1.780 1.650 1.730 251,289 -0.02(-1.14%)
Apr 22, 2022 1.820 1.850 1.660 1.750 582,869 -0.08(-4.37%)
Apr 21, 2022 2.000 2.030 1.825 1.830 451,465 -0.16(-8.04%)
Apr 20, 2022 2.020 2.050 1.990 1.990 148,200 -0.03(-1.49%)
Apr 19, 2022 2.040 2.050 1.960 2.020 165,225 -0.02(-0.98%)
Apr 18, 2022 2.140 2.140 2.030 2.040 372,485 -0.06(-2.86%)
Apr 14, 2022 2.100 0 +0.00(+0.00%)
Apr 13, 2022 1.930 2.100 1.890 2.100 897,538 +0.24(+12.90%)
Apr 12, 2022 1.800 1.880 1.800 1.860 511,986 +0.09(+5.08%)
Apr 11, 2022 1.660 1.790 1.570 1.770 615,909 +0.12(+7.27%)
Apr 08, 2022 1.730 1.790 1.630 1.650 388,010 -0.07(-3.79%)
Apr 07, 2022 1.670 1.780 1.670 1.715 230,149 +0.06(+3.31%)
Apr 06, 2022 1.800 1.820 1.660 1.660 275,781 -0.14(-7.78%)
Apr 05, 2022 1.830 1.870 1.770 1.800 305,127 -0.04(-2.17%)
Apr 04, 2022 1.800 1.910 1.780 1.840 554,174 +0.07(+3.95%)
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.