Skip to main content

Cypress Development (TSV: CYP )

1.370 +0.010 (+0.74%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Mar 28, 2018 0.2400 0.2400 0.2000 0.2050 298,600 -0.04(-14.58%)
Mar 27, 2018 0.2200 0.2400 0.2200 0.2400 180,400 +0.02(+9.09%)
Mar 26, 2018 0.2400 0.2400 0.2150 0.2200 108,550 -0.01(-4.35%)
Mar 23, 2018 0.2300 0.2400 0.2300 0.2300 74,594 -0.00(-2.13%)
Mar 22, 2018 0.2400 0.2450 0.2350 0.2350 117,000 -0.01(-4.08%)
Mar 21, 2018 0.2250 0.2500 0.2250 0.2450 214,600 +0.01(+6.52%)
Mar 20, 2018 0.2500 0.2500 0.2250 0.2300 273,300 -0.01(-6.12%)
Mar 19, 2018 0.2400 0.2650 0.2400 0.2450 282,064 +0.01(+2.08%)
Mar 16, 2018 0.2300 0.2400 0.2250 0.2400 225,790 +0.02(+9.09%)
Mar 15, 2018 0.2150 0.2250 0.2050 0.2200 123,850 +0.01(+2.33%)
Mar 14, 2018 0.2100 0.2200 0.2000 0.2150 346,089 -0.02(-6.52%)
Mar 13, 2018 0.2450 0.2500 0.2200 0.2300 358,400 -0.01(-4.17%)
Mar 12, 2018 0.2150 0.2500 0.2150 0.2400 799,935 +0.02(+11.63%)
Mar 09, 2018 0.2100 0.2150 0.2000 0.2150 158,710 +0.01(+4.88%)
Mar 08, 2018 0.2200 0.2200 0.2050 0.2050 296,906 -0.01(-2.38%)
Mar 07, 2018 0.2300 0.2300 0.2000 0.2100 304,800 +0.00(+0.00%)
Mar 06, 2018 0.2000 0.2200 0.1950 0.2100 338,250 +0.01(+5.00%)
Mar 05, 2018 0.1950 0.2050 0.1750 0.2000 342,500 +0.01(+5.26%)
Mar 02, 2018 0.1700 0.1900 0.1650 0.1900 176,700 +0.02(+11.76%)
Mar 01, 2018 0.1700 0.1700 0.1700 0.1700 75,990 -0.00(-2.86%)
Feb 28, 2018 0.1750 0.1750 0.1700 0.1750 161,950 -0.01(-2.78%)
Feb 27, 2018 0.1800 0.1800 0.1600 0.1800 560,378 +0.01(+2.86%)
Feb 26, 2018 0.2000 0.2000 0.1750 0.1750 244,250 -0.03(-12.50%)
Feb 23, 2018 0.1850 0.2000 0.1850 0.2000 177,300 +0.02(+8.11%)
Feb 22, 2018 0.1900 0.1900 0.1850 0.1850 62,787 -0.01(-2.63%)
Feb 21, 2018 0.1800 0.2000 0.1700 0.1900 489,500 +0.01(+2.70%)
Feb 20, 2018 0.2000 0.2000 0.1750 0.1850 666,676 -0.01(-5.13%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 15, 2018 0.1800 0.1950 0.1750 0.1850 525,695 +0.00(+0.00%)
Feb 14, 2018 0.2000 0.2000 0.1700 0.1850 404,706 -0.02(-7.50%)
Feb 13, 2018 0.1950 0.2000 0.1750 0.2000 785,793 +0.02(+8.11%)
Feb 12, 2018 0.1900 0.1950 0.1800 0.1850 102,050 -0.02(-11.90%)
Feb 09, 2018 0.1950 0.2100 0.1700 0.2100 470,680 +0.01(+5.00%)
Feb 08, 2018 0.2050 0.2100 0.2000 0.2000 152,820 -0.01(-4.76%)
Feb 07, 2018 0.2400 0.2400 0.2050 0.2100 208,985 -0.02(-10.64%)
Feb 06, 2018 0.2100 0.2500 0.2100 0.2350 136,000 +0.00(+2.17%)
Feb 05, 2018 0.2050 0.2050 0.2000 0.2300 115,100 +0.02(+6.98%)
Feb 02, 2018 0.2450 0.2450 0.2050 0.2150 189,000 -0.04(-14.00%)
Feb 01, 2018 0.2350 0.2550 0.2350 0.2500 214,155 +0.02(+8.70%)
Jan 31, 2018 0.2400 0.2400 0.2050 0.2300 173,524 +0.03(+15.00%)
Jan 30, 2018 0.2200 0.2200 0.2000 0.2000 146,577 -0.02(-9.09%)
Jan 29, 2018 0.2100 0.2450 0.2100 0.2200 165,650 +0.01(+4.76%)
Jan 26, 2018 0.2400 0.2400 0.2100 0.2100 216,471 -0.03(-12.50%)
Jan 25, 2018 0.2500 0.2550 0.2400 0.2400 77,750 -0.01(-4.00%)
Jan 24, 2018 0.2400 0.2550 0.2400 0.2500 63,450 +0.00(+0.00%)
Jan 23, 2018 0.2650 0.2750 0.2500 0.2500 133,500 -0.03(-9.09%)
Jan 22, 2018 0.2650 0.2750 0.2600 0.2750 69,132 +0.01(+1.85%)
Jan 19, 2018 0.2750 0.2900 0.2600 0.2700 116,910 -0.01(-3.57%)
Jan 18, 2018 0.3000 0.2650 0.2800 238,140 -0.00(-1.75%)
Jan 17, 2018 0.2800 0.3100 0.2800 0.2850 92,285 +0.00(+1.79%)
Jan 16, 2018 0.2800 0.2800 0.2600 0.2800 36,821 +0.01(+1.82%)
Jan 15, 2018 0.2850 0.2900 0.2700 0.2750 93,033 +0.01(+1.85%)
Jan 12, 2018 0.2800 0.2850 0.2600 0.2700 324,500 +0.00(+0.00%)
Jan 11, 2018 0.2900 0.2900 0.2700 0.2700 185,800 -0.01(-3.57%)
Jan 10, 2018 0.2900 0.2900 0.2600 0.2800 195,214 -0.01(-5.08%)
Jan 09, 2018 0.3200 0.3250 0.2700 0.2950 1,401,493 +0.02(+9.26%)
Jan 08, 2018 0.2800 0.2800 0.2600 0.2700 47,078 -0.01(-3.57%)
Jan 05, 2018 0.2800 0.2900 0.2700 0.2800 305,632 +0.02(+7.69%)
Jan 04, 2018 0.2400 0.2600 0.2100 0.2600 413,250 +0.02(+8.33%)
Jan 03, 2018 0.2400 0.2600 0.2350 0.2400 120,050 +0.00(+0.00%)
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.