Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypress Semiconductor (NQ: CY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.817 9.097 8.799 9.010 4,641,945 +0.24(+2.70%)
Jan 30, 2013 8.834 8.966 8.711 8.773 4,388,821 -0.04(-0.40%)
Jan 29, 2013 8.957 9.036 8.782 8.808 5,205,501 -0.07(-0.79%)
Jan 28, 2013 8.790 8.904 8.738 8.878 5,274,110 +0.22(+2.53%)
Jan 25, 2013 8.817 8.852 8.553 8.659 7,289,237 -0.20(-2.28%)
Jan 24, 2013 9.106 9.343 8.782 8.861 6,944,697 -0.30(-3.26%)
Jan 23, 2013 9.036 9.229 8.939 9.159 2,491,014 +0.15(+1.70%)
Jan 22, 2013 9.150 9.150 8.931 9.005 2,305,079 -0.10(-1.11%)
Jan 18, 2013 9.185 9.273 9.071 9.106 2,897,287 -0.16(-1.70%)
Jan 17, 2013 9.220 9.404 9.211 9.264 2,791,119 +0.13(+1.44%)
Jan 16, 2013 8.948 9.325 8.931 9.132 4,054,662 +0.13(+1.46%)
Jan 15, 2013 8.913 9.106 8.817 9.001 2,137,822 +0.01(+0.10%)
Jan 14, 2013 8.773 9.027 8.773 8.992 2,527,820 +0.18(+2.09%)
Jan 11, 2013 8.764 8.843 8.650 8.808 2,237,819 +0.09(+1.01%)
Jan 10, 2013 8.782 8.817 8.615 8.720 3,443,754 +0.00(+0.00%)
Jan 09, 2013 8.817 8.904 8.659 8.720 3,889,328 -0.16(-1.78%)
Jan 08, 2013 9.106 9.457 8.694 8.878 7,793,986 -0.82(-8.42%)
Jan 07, 2013 9.869 9.869 9.668 9.694 1,261,884 -0.11(-1.16%)
Jan 04, 2013 9.606 9.852 9.547 9.808 2,717,512 +0.17(+1.73%)
Jan 03, 2013 9.694 9.896 9.545 9.641 3,349,866 -0.31(-3.09%)
Jan 02, 2013 9.852 9.957 9.510 9.948 2,540,588 +0.44(+4.61%)
Dec 31, 2012 9.176 9.536 9.132 9.510 2,287,222 +0.30(+3.24%)
Dec 28, 2012 9.290 9.431 9.185 9.211 1,998,346 -0.18(-1.87%)
Dec 27, 2012 9.562 9.650 9.229 9.387 3,221,140 -0.17(-1.74%)
Dec 26, 2012 9.624 9.799 9.545 9.554 1,463,747 -0.05(-0.55%)
Dec 24, 2012 9.729 9.746 9.536 9.606 748,956 -0.26(-2.62%)
Dec 21, 2012 9.676 9.869 9.606 9.865 3,853,590 -0.09(-0.93%)
Dec 20, 2012 9.878 9.983 9.826 9.957 2,121,467 +0.09(+0.89%)
Dec 19, 2012 9.887 10.03 9.799 9.869 2,742,187 -0.02(-0.18%)
Dec 18, 2012 9.510 9.957 9.475 9.887 3,091,979 +0.42(+4.45%)
Dec 17, 2012 9.466 9.571 9.361 9.466 2,280,621 +0.04(+0.37%)
Dec 14, 2012 9.501 9.606 9.378 9.431 2,387,020 -0.14(-1.47%)
Dec 13, 2012 9.510 9.729 9.448 9.571 3,451,587 +0.08(+0.83%)
Dec 12, 2012 9.633 9.738 9.422 9.492 2,666,427 -0.10(-1.01%)
Dec 11, 2012 9.211 9.624 9.185 9.589 4,117,315 +0.44(+4.79%)
Dec 10, 2012 8.975 9.168 8.966 9.150 1,955,162 +0.18(+1.96%)
Dec 07, 2012 8.983 9.018 8.760 8.975 1,939,306 +0.04(+0.49%)
Dec 06, 2012 8.738 8.983 8.720 8.931 1,857,908 +0.17(+1.90%)
Dec 05, 2012 8.694 8.834 8.615 8.764 2,228,722 +0.06(+0.65%)
Dec 04, 2012 8.597 8.782 8.580 8.707 2,239,152 -0.20(-2.22%)
Nov 30, 2012 8.808 8.975 8.799 8.904 2,912,495 +0.08(+0.89%)
Nov 29, 2012 8.782 8.887 8.685 8.825 1,908,127 +0.12(+1.41%)
Nov 28, 2012 8.562 8.711 8.317 8.703 2,978,837 +0.04(+0.51%)
Nov 27, 2012 8.685 8.834 8.615 8.659 2,584,822 -0.04(-0.40%)
Nov 26, 2012 8.589 8.733 8.562 8.694 2,237,125 +0.11(+1.33%)
Nov 23, 2012 8.396 8.668 8.387 8.580 1,686,437 +0.35(+4.26%)
Nov 21, 2012 8.097 8.290 8.089 8.229 1,352,270 +0.14(+1.68%)
Nov 20, 2012 8.124 8.141 7.996 8.093 1,536,957 -0.07(-0.91%)
Nov 19, 2012 7.922 8.167 7.860 8.167 2,006,891 +0.34(+4.37%)
Nov 16, 2012 7.825 7.891 7.632 7.825 3,223,986 +0.03(+0.34%)
Nov 15, 2012 8.001 8.001 7.746 7.799 2,553,454 -0.17(-2.15%)
Nov 14, 2012 8.264 8.343 7.948 7.970 2,385,311 -0.23(-2.83%)
Nov 13, 2012 8.325 8.334 8.159 8.203 1,901,301 -0.17(-1.99%)
Nov 12, 2012 8.457 8.501 8.325 8.369 1,462,830 +0.00(+0.00%)
Nov 09, 2012 8.404 8.589 8.273 8.369 2,749,650 -0.04(-0.42%)
Nov 08, 2012 8.668 8.685 8.352 8.404 4,212,233 -0.18(-2.15%)
Nov 07, 2012 8.992 9.036 8.510 8.589 4,246,602 -0.56(-6.14%)
Nov 06, 2012 9.071 9.238 9.062 9.150 2,899,453 +0.03(+0.29%)
Nov 05, 2012 8.869 9.168 8.861 9.124 2,315,360 +0.13(+1.46%)
Nov 02, 2012 9.273 9.273 8.966 8.992 2,015,104 -0.22(-2.38%)
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.