Skip to main content

Cypress Development (TSV: CYP )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.