Skip to main content

Cypress Development (TSV: CYP )

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.410 1.460 1.410 1.450 57,544 +0.05(+3.57%)
Aug 30, 2021 1.480 1.490 1.390 1.400 94,773 -0.07(-4.76%)
Aug 27, 2021 1.310 1.470 1.270 1.470 538,923 +0.11(+8.09%)
Aug 26, 2021 1.400 1.410 1.350 1.360 117,523 -0.03(-2.16%)
Aug 25, 2021 1.430 1.440 1.360 1.390 149,397 -0.02(-1.42%)
Aug 24, 2021 1.480 1.480 1.400 1.410 114,047 -0.07(-4.73%)
Aug 23, 2021 1.440 1.490 1.430 1.480 141,160 +0.04(+2.78%)
Aug 20, 2021 1.370 1.470 1.350 1.440 371,687 +0.06(+4.35%)
Aug 19, 2021 1.550 1.550 1.360 1.380 365,457 -0.22(-13.75%)
Aug 18, 2021 1.630 1.630 1.550 1.600 422,418 -0.03(-1.84%)
Aug 17, 2021 1.680 1.680 1.630 1.630 359,975 -0.02(-1.21%)
Aug 16, 2021 1.690 1.720 1.610 1.650 510,469 +0.00(+0.00%)
Aug 13, 2021 1.520 1.780 1.520 1.650 882,862 +0.15(+10.00%)
Aug 12, 2021 1.430 1.500 1.410 1.500 254,604 +0.07(+4.90%)
Aug 11, 2021 1.360 1.520 1.350 1.430 317,100 +0.06(+4.38%)
Aug 10, 2021 1.360 1.370 1.320 1.370 110,481 +0.02(+1.48%)
Aug 09, 2021 1.370 1.380 1.310 1.350 108,930 +0.01(+0.75%)
Aug 06, 2021 1.360 1.380 1.320 1.340 176,030 -0.03(-2.19%)
Aug 05, 2021 1.350 1.420 1.340 1.370 267,775 +0.06(+4.58%)
Aug 04, 2021 1.360 1.410 1.280 1.310 295,159 -0.06(-4.38%)
Aug 03, 2021 1.190 1.400 1.190 1.370 550,532 +0.20(+17.09%)
Jul 30, 2021 1.170 1.170 1.170 0 +0.07(+6.36%)
Jul 29, 2021 1.090 1.100 1.090 1.100 139,864 +0.02(+1.85%)
Jul 28, 2021 1.080 1.100 1.080 1.080 106,968 -0.01(-0.92%)
Jul 27, 2021 1.080 1.100 1.080 1.090 120,636 +0.01(+0.93%)
Jul 26, 2021 1.090 1.090 1.080 1.080 69,449 -0.02(-1.82%)
Jul 23, 2021 1.100 1.100 1.080 1.100 56,285 -0.01(-0.90%)
Jul 22, 2021 1.120 1.120 1.070 1.110 226,092 -0.03(-2.63%)
Jul 21, 2021 1.110 1.140 1.100 1.140 142,356 +0.03(+2.70%)
Jul 20, 2021 1.120 1.140 1.110 1.110 66,421 -0.01(-0.89%)
Jul 19, 2021 1.070 1.130 1.070 1.120 169,505 +0.05(+4.67%)
Jul 16, 2021 1.110 1.120 1.040 1.070 185,888 -0.05(-4.46%)
Jul 15, 2021 0.9500 1.130 0.9500 1.120 523,094 +0.16(+16.67%)
Jul 14, 2021 0.9500 0.9600 0.9400 0.9600 168,841 +0.00(+0.00%)
Jul 13, 2021 0.9500 0.9600 0.9300 0.9600 111,535 +0.00(+0.00%)
Jul 12, 2021 0.9500 0.9600 0.9300 0.9600 62,214 +0.02(+2.13%)
Jul 09, 2021 0.9300 0.9400 0.9300 0.9400 45,251 +0.00(+0.00%)
Jul 08, 2021 0.9400 0.9400 0.9200 0.9400 96,413 -0.01(-1.05%)
Jul 07, 2021 0.9500 0.9600 0.9400 0.9500 67,958 +0.00(+0.00%)
Jul 06, 2021 0.9600 0.9700 0.9300 0.9500 113,561 -0.02(-2.06%)
Jul 05, 2021 0.9600 0.9700 0.9500 0.9700 67,445 +0.02(+2.11%)
Jul 02, 2021 0.9700 0.9700 0.9300 0.9500 60,171 -0.02(-2.06%)
Jun 30, 2021 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Jun 29, 2021 0.9500 0.9700 0.9300 0.9700 93,744 +0.04(+4.30%)
Jun 28, 2021 0.9400 0.9400 0.9300 0.9300 36,115 +0.00(+0.00%)
Jun 25, 2021 0.9300 0.9400 0.9300 0.9300 27,075 +0.00(+0.00%)
Jun 24, 2021 0.9400 0.9500 0.9300 0.9300 29,293 -0.01(-1.06%)
Jun 23, 2021 0.9200 0.9400 0.9200 0.9400 121,023 +0.01(+1.08%)
Jun 22, 2021 0.9700 0.9700 0.9300 0.9300 115,323 -0.04(-4.12%)
Jun 21, 2021 0.9100 0.9800 0.9100 0.9700 115,035 +0.06(+6.59%)
Jun 18, 2021 0.9200 0.9400 0.9100 0.9100 184,446 -0.03(-3.19%)
Jun 17, 2021 0.9600 0.9700 0.9200 0.9400 250,843 -0.03(-3.09%)
Jun 16, 2021 0.9800 0.9900 0.9700 0.9700 94,316 -0.01(-1.02%)
Jun 15, 2021 0.9900 1.000 0.9700 0.9800 78,626 +0.00(+0.00%)
Jun 14, 2021 1.000 1.000 0.9800 0.9800 98,698 -0.01(-1.01%)
Jun 11, 2021 1.010 1.010 0.9800 0.9900 167,729 -0.02(-1.98%)
Jun 10, 2021 1.000 1.010 0.9900 1.010 112,733 +0.01(+1.00%)
Jun 09, 2021 0.9900 1.010 0.9800 1.000 119,131 -0.01(-0.99%)
Jun 08, 2021 0.9800 1.020 0.9600 1.010 87,185 +0.05(+5.21%)
Jun 07, 2021 0.9400 0.9700 0.9400 0.9600 66,075 +0.02(+2.13%)
Jun 04, 2021 0.9400 0.9600 0.9300 0.9400 69,989 +0.02(+2.17%)
Jun 03, 2021 97.00 0.9900 0.9200 0.9200 31,880,800 -0.06(-6.12%)
Jun 02, 2021 1.010 1.030 0.9700 0.9800 157,826 -0.02(-2.00%)
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.