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 (%)
Nov 30, 2017 14.95 15.13 14.81 15.02 10,707,786 +0.30(+2.04%)
Nov 29, 2017 15.80 15.89 14.66 14.72 14,035,258 -1.11(-7.00%)
Nov 28, 2017 15.95 16.02 15.75 15.83 4,476,468 -0.08(-0.47%)
Nov 27, 2017 16.20 16.26 15.89 15.90 6,074,825 -0.41(-2.50%)
Nov 24, 2017 16.18 16.33 16.13 16.31 2,036,943 +0.19(+1.19%)
Nov 22, 2017 16.29 16.30 16.09 16.12 3,943,256 -0.14(-0.87%)
Nov 21, 2017 16.11 16.35 16.09 16.26 7,074,147 +0.24(+1.52%)
Nov 20, 2017 15.76 16.04 15.72 16.02 5,821,342 +0.43(+2.77%)
Nov 17, 2017 15.71 15.80 15.57 15.59 5,367,759 +0.00(+0.00%)
Nov 16, 2017 15.47 15.76 15.40 15.59 6,692,809 +0.23(+1.53%)
Nov 15, 2017 15.51 15.64 15.32 15.35 6,384,334 -0.39(-2.50%)
Nov 14, 2017 15.81 16.05 15.72 15.74 7,992,908 -0.13(-0.83%)
Nov 13, 2017 15.89 15.96 15.79 15.88 6,047,872 -0.05(-0.29%)
Nov 10, 2017 15.89 16.09 15.80 15.92 11,100,890 +0.23(+1.43%)
Nov 09, 2017 15.73 15.87 15.53 15.70 6,146,017 -0.17(-1.06%)
Nov 08, 2017 15.62 15.91 15.52 15.87 7,356,976 +0.21(+1.32%)
Nov 07, 2017 15.44 15.74 15.43 15.66 7,956,110 +0.17(+1.09%)
Nov 06, 2017 15.29 15.49 15.19 15.49 7,121,643 +0.38(+2.55%)
Nov 03, 2017 14.89 15.11 14.81 15.11 5,488,240 +0.16(+1.07%)
Nov 02, 2017 14.94 15.10 14.86 14.95 11,727,207 +0.34(+2.31%)
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.