Skip to main content

Cypress Development (TSV: CYP )

1.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 1.760 1.780 1.730 1.770 155,359 +0.05(+2.91%)
Mar 31, 2022 1.710 1.830 1.690 1.720 575,583 -0.02(-1.15%)
Mar 30, 2022 1.670 1.740 1.620 1.740 713,828 +0.13(+8.07%)
Mar 29, 2022 1.710 1.710 1.570 1.610 285,036 -0.09(-5.29%)
Mar 28, 2022 1.750 1.770 1.630 1.700 270,204 +0.01(+0.59%)
Mar 25, 2022 1.700 1.790 1.660 1.690 416,192 +0.00(+0.00%)
Mar 24, 2022 1.550 1.870 1.520 1.690 829,257 +0.16(+10.46%)
Mar 23, 2022 1.420 1.550 1.380 1.530 527,808 +0.17(+12.50%)
Mar 22, 2022 1.310 1.410 1.310 1.360 541,372 +0.07(+5.43%)
Mar 21, 2022 1.330 1.350 1.280 1.290 277,105 -0.04(-3.01%)
Mar 18, 2022 1.420 1.450 1.330 1.330 289,765 -0.11(-7.64%)
Mar 17, 2022 1.250 1.440 1.240 1.440 465,095 +0.22(+18.03%)
Mar 16, 2022 1.200 1.290 1.180 1.220 141,990 +0.04(+3.39%)
Mar 15, 2022 1.200 1.200 1.160 1.180 198,525 -0.02(-1.67%)
Mar 14, 2022 1.250 1.260 1.180 1.200 293,794 -0.01(-0.83%)
Mar 11, 2022 1.270 1.310 1.210 1.210 252,718 -0.06(-4.72%)
Mar 10, 2022 1.240 1.280 1.200 1.270 245,846 +0.03(+2.42%)
Mar 09, 2022 1.260 1.270 1.140 1.240 519,460 -0.02(-1.59%)
Mar 08, 2022 1.260 1.280 1.220 1.260 260,667 +0.02(+1.61%)
Mar 07, 2022 1.300 1.310 1.190 1.240 391,753 -0.04(-3.13%)
Mar 04, 2022 1.330 1.350 1.270 1.280 288,151 -0.06(-4.48%)
Mar 03, 2022 1.350 1.390 1.320 1.340 150,320 -0.01(-0.74%)
Mar 02, 2022 1.360 1.390 1.320 1.350 244,045 +0.00(+0.00%)
Mar 01, 2022 1.270 1.420 1.270 1.350 366,093 +0.06(+4.65%)
Feb 28, 2022 1.340 1.340 1.270 1.290 306,185 +0.02(+1.57%)
Feb 25, 2022 1.330 1.305 1.270 1.270 298,899 +0.00(+0.00%)
Feb 24, 2022 1.200 1.330 1.150 1.270 602,593 -0.03(-2.31%)
Feb 23, 2022 1.390 1.425 1.290 1.300 288,677 -0.07(-5.11%)
Feb 22, 2022 1.460 1.465 1.340 1.370 600,584 -0.11(-7.43%)
Feb 18, 2022 1.480 0 -0.05(-3.27%)
Feb 17, 2022 1.560 1.560 1.490 1.530 169,053 -0.05(-3.16%)
Feb 16, 2022 1.560 1.600 1.510 1.580 249,561 +0.05(+3.27%)
Feb 15, 2022 1.550 1.600 1.480 1.530 437,037 +0.03(+2.00%)
Feb 14, 2022 1.550 1.580 1.440 1.500 618,993 -0.10(-6.25%)
Feb 11, 2022 1.680 1.680 1.570 1.600 589,421 -0.08(-4.76%)
Feb 10, 2022 1.700 1.730 1.670 1.680 278,060 -0.03(-1.75%)
Feb 09, 2022 1.780 1.790 1.690 1.710 411,401 -0.05(-2.84%)
Feb 08, 2022 1.780 1.790 1.760 1.760 150,176 -0.03(-1.68%)
Feb 07, 2022 1.850 1.860 1.780 1.790 152,679 -0.05(-2.72%)
Feb 04, 2022 1.820 1.900 1.820 1.840 403,249 +0.01(+0.55%)
Feb 03, 2022 1.800 1.830 399,389 -0.02(-1.08%)
Feb 02, 2022 1.880 1.920 1.830 1.850 290,433 -0.04(-2.12%)
Feb 01, 2022 1.850 1.900 1.800 1.890 297,552 +0.09(+5.00%)
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%)
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.