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 (%)
Sep 30, 2022 1.170 1.230 1.160 1.180 26,005 +0.01(+0.85%)
Sep 29, 2022 1.210 1.210 1.140 1.170 329,880 -0.06(-4.88%)
Sep 28, 2022 1.230 1.230 1.160 1.230 73,976 +0.05(+4.68%)
Sep 27, 2022 1.220 1.220 1.150 1.175 93,980 -0.01(-1.26%)
Sep 26, 2022 1.230 1.230 1.160 1.190 71,953 -0.04(-3.25%)
Sep 23, 2022 1.160 1.230 1.120 1.230 100,965 +0.01(+0.82%)
Sep 22, 2022 1.290 1.320 1.190 1.220 223,990 -0.08(-6.15%)
Sep 21, 2022 1.300 1.350 1.270 1.300 106,096 -0.04(-3.35%)
Sep 20, 2022 1.410 1.430 1.330 1.345 118,180 -0.05(-3.93%)
Sep 19, 2022 1.250 1.450 1.230 1.400 759,178 +0.28(+25.00%)
Sep 16, 2022 1.100 1.130 1.075 1.120 69,505 +0.00(+0.00%)
Sep 15, 2022 1.150 1.150 1.080 1.120 42,915 -0.02(-1.75%)
Sep 14, 2022 1.150 1.150 1.090 1.140 240,339 -0.02(-1.72%)
Sep 13, 2022 1.170 1.180 1.125 1.160 89,070 -0.03(-2.52%)
Sep 12, 2022 1.170 1.210 1.150 1.190 63,110 -0.01(-0.83%)
Sep 09, 2022 1.230 1.280 1.180 1.200 71,456 -0.02(-1.64%)
Sep 08, 2022 1.170 1.250 1.150 1.220 110,591 +0.07(+6.09%)
Sep 07, 2022 1.160 1.180 1.130 1.150 36,875 +0.01(+0.88%)
Sep 06, 2022 1.150 1.150 1.110 1.140 46,517 +0.02(+1.79%)
Sep 02, 2022 1.120 0 -0.01(-0.88%)
Sep 01, 2022 1.220 1.220 1.130 1.130 127,829 -0.07(-5.83%)
Aug 31, 2022 1.260 1.260 1.190 1.200 13,322 -0.06(-4.76%)
Aug 30, 2022 1.210 1.260 1.170 1.260 194,230 +0.07(+5.88%)
Aug 29, 2022 1.220 1.260 1.170 1.190 83,985 -0.03(-2.46%)
Aug 26, 2022 1.300 1.300 1.200 1.220 153,753 -0.08(-6.15%)
Aug 25, 2022 1.330 1.370 1.280 1.300 24,375 -0.03(-2.26%)
Aug 24, 2022 1.230 1.330 1.230 1.330 26,712 +0.03(+2.31%)
Aug 23, 2022 1.250 1.340 1.210 1.300 193,413 +0.03(+2.36%)
Aug 22, 2022 1.260 1.270 1.200 1.270 35,553 +0.00(+0.00%)
Aug 19, 2022 1.270 1.320 1.250 1.270 58,611 -0.04(-3.05%)
Aug 18, 2022 1.310 1.330 1.290 1.310 48,876 +0.00(+0.00%)
Aug 17, 2022 1.370 1.370 1.280 1.310 134,113 -0.04(-2.96%)
Aug 16, 2022 1.380 1.410 1.350 1.350 52,540 -0.05(-3.57%)
Aug 15, 2022 1.380 1.400 1.340 1.400 98,863 +0.03(+2.19%)
Aug 12, 2022 1.400 1.420 1.340 1.370 78,730 -0.01(-0.72%)
Aug 11, 2022 1.380 1.430 1.350 1.380 60,590 +0.02(+1.47%)
Aug 10, 2022 1.370 1.400 1.350 1.360 66,148 +0.00(+0.00%)
Aug 09, 2022 1.400 1.400 1.330 1.360 21,740 +0.01(+0.74%)
Aug 08, 2022 1.470 1.530 1.330 1.350 210,685 -0.10(-6.90%)
Aug 05, 2022 1.400 1.460 1.400 1.450 138,687 +0.07(+5.07%)
Aug 04, 2022 1.340 1.390 1.310 1.380 155,897 +0.02(+1.47%)
Aug 03, 2022 1.350 1.360 1.290 1.360 79,888 +0.05(+3.82%)
Aug 02, 2022 1.260 1.350 1.240 1.310 291,420 +0.03(+2.34%)
Jul 29, 2022 1.280 0 +0.00(+0.00%)
Jul 28, 2022 1.350 1.350 1.240 1.280 150,508 -0.01(-0.78%)
Jul 27, 2022 1.290 1.300 1.220 1.290 39,223 +0.11(+9.32%)
Jul 26, 2022 1.240 1.260 1.170 1.180 70,304 -0.07(-5.60%)
Jul 25, 2022 1.330 1.330 1.240 1.250 64,232 -0.02(-1.57%)
Jul 22, 2022 1.390 1.390 1.220 1.270 113,848 -0.08(-5.93%)
Jul 21, 2022 1.250 1.370 1.210 1.350 280,925 +0.10(+8.00%)
Jul 20, 2022 1.180 1.300 1.180 1.250 123,038 +0.05(+4.17%)
Jul 19, 2022 1.130 1.220 1.120 1.200 116,318 +0.07(+6.19%)
Jul 18, 2022 1.100 1.140 1.080 1.130 51,838 +0.06(+5.61%)
Jul 15, 2022 1.060 1.080 1.060 1.070 33,130 +0.00(+0.00%)
Jul 14, 2022 1.110 1.110 1.040 1.070 37,847 -0.01(-0.93%)
Jul 13, 2022 1.080 1.100 1.050 1.080 88,766 -0.02(-1.82%)
Jul 12, 2022 1.120 1.130 1.070 1.100 81,821 +0.00(+0.00%)
Jul 11, 2022 1.150 1.180 1.100 1.100 94,343 -0.08(-6.78%)
Jul 08, 2022 1.160 1.190 1.120 1.180 63,709 +0.03(+2.61%)
Jul 07, 2022 1.100 1.150 1.090 1.150 155,115 +0.05(+4.55%)
Jul 06, 2022 1.090 1.100 1.060 1.100 109,117 +0.01(+0.92%)
Jul 05, 2022 1.120 1.120 1.040 1.090 118,570 -0.02(-1.80%)
Jul 04, 2022 1.070 1.110 1.070 1.110 22,250 +0.04(+3.74%)
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%)
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%)
Jan 04, 2022 2.240 2.390 2.240 2.270 464,756 +0.05(+2.25%)
Dec 31, 2021 2.220 2.220 2.220 0 +0.21(+10.45%)
Dec 30, 2021 1.990 2.070 1.990 2.010 204,392 +0.09(+4.69%)
Dec 29, 2021 1.920 1.960 1.870 1.920 435,466 +0.02(+1.05%)
Dec 24, 2021 1.900 1.900 1.900 0 +0.02(+1.06%)
Dec 23, 2021 1.920 1.930 1.860 1.880 392,334 -0.05(-2.34%)
Dec 22, 2021 1.760 1.990 1.740 1.925 640,519 +0.16(+8.76%)
Dec 21, 2021 1.660 1.800 1.660 1.770 383,871 +0.11(+6.63%)
Dec 20, 2021 1.700 1.700 1.640 1.660 299,934 -0.08(-4.60%)
Dec 17, 2021 1.660 1.770 1.620 1.740 497,193 +0.09(+5.45%)
Dec 16, 2021 1.670 1.740 1.640 1.650 361,774 +0.01(+0.61%)
Dec 15, 2021 1.660 1.660 1.540 1.640 571,950 -0.01(-0.61%)
Dec 14, 2021 1.700 1.710 1.630 1.650 420,064 -0.06(-3.51%)
Dec 13, 2021 1.810 1.840 1.660 1.710 723,090 -0.10(-5.52%)
Dec 10, 2021 1.880 1.900 1.790 1.810 340,391 -0.05(-2.69%)
Dec 09, 2021 2.000 2.080 1.830 1.860 765,896 -0.14(-7.00%)
Dec 08, 2021 1.790 2.000 1.740 2.000 765,598 +0.22(+12.36%)
Dec 07, 2021 1.890 1.930 1.690 1.780 1,198,395 +0.07(+4.09%)
Dec 06, 2021 1.730 1.740 1.650 1.710 634,202 -0.03(-1.72%)
Dec 03, 2021 1.780 1.800 1.650 1.740 463,624 -0.04(-2.25%)
Dec 02, 2021 1.780 1.850 1.690 1.780 780,411 -0.06(-3.26%)
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.