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 (%)
Oct 31, 2013 8.089 8.290 8.080 8.137 0 +0.03(+0.38%)
Oct 30, 2013 8.352 8.352 8.062 8.106 1,899,008 -0.17(-2.01%)
Oct 29, 2013 8.211 8.334 8.136 8.273 2,213,948 +0.07(+0.86%)
Oct 28, 2013 8.036 8.229 8.018 8.203 0 +0.17(+2.07%)
Oct 25, 2013 8.115 8.150 8.001 8.036 0 -0.05(-0.65%)
Oct 24, 2013 8.176 8.255 8.080 8.089 2,175,106 -0.08(-1.02%)
Oct 23, 2013 8.124 8.264 7.913 8.172 3,944,601 -0.05(-0.59%)
Oct 22, 2013 8.325 8.369 8.097 8.220 2,913,440 -0.08(-0.95%)
Oct 21, 2013 8.352 8.457 8.255 8.299 2,846,345 -0.07(-0.84%)
Oct 18, 2013 8.334 8.488 8.194 8.369 6,118,749 +0.24(+3.01%)
Oct 17, 2013 8.115 8.203 7.553 8.124 15,840,242 -0.12(-1.48%)
Oct 16, 2013 8.211 8.317 8.097 8.246 3,856,235 +0.11(+1.40%)
Oct 15, 2013 8.203 8.282 8.053 8.132 2,539,384 -0.09(-1.07%)
Oct 14, 2013 8.018 8.282 8.010 8.220 2,444,307 +0.12(+1.52%)
Oct 11, 2013 8.053 8.124 7.992 8.097 0 +0.04(+0.54%)
Oct 10, 2013 8.010 8.062 7.931 8.053 2,517,968 +0.18(+2.34%)
Oct 09, 2013 7.869 7.917 7.703 7.869 3,473,332 +0.00(+0.00%)
Oct 08, 2013 7.957 8.027 7.869 7.869 2,867,945 -0.06(-0.77%)
Oct 07, 2013 8.071 8.097 7.931 7.931 2,640,183 -0.23(-2.80%)
Oct 04, 2013 7.966 8.185 7.922 8.159 0 +0.21(+2.65%)
Oct 03, 2013 7.966 8.010 7.834 7.948 3,283,199 -0.02(-0.22%)
Oct 02, 2013 8.027 8.132 7.939 7.966 3,474,859 -0.09(-1.09%)
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.