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, 2010 13.76 13.97 13.71 13.75 4,373,926 -0.09(-0.63%)
Nov 29, 2010 13.88 14.09 13.81 13.83 4,699,384 -0.10(-0.69%)
Nov 26, 2010 13.95 14.12 13.91 13.93 1,021,297 -0.17(-1.18%)
Nov 24, 2010 13.99 14.10 14.10 14.10 2,542,339 +0.23(+1.64%)
Nov 23, 2010 13.73 13.90 13.71 13.87 2,675,262 -0.08(-0.57%)
Nov 22, 2010 13.90 14.16 13.80 13.95 3,507,420 +0.04(+0.25%)
Nov 19, 2010 13.56 13.93 13.56 13.91 5,624,201 +0.32(+2.32%)
Nov 18, 2010 13.64 13.74 13.55 13.60 4,350,373 +0.15(+1.11%)
Nov 17, 2010 13.35 13.54 13.27 13.45 2,447,684 +0.11(+0.79%)
Nov 16, 2010 13.32 13.42 13.20 13.34 3,957,440 -0.06(-0.46%)
Nov 15, 2010 13.51 13.51 13.26 13.40 3,323,231 +0.00(+0.00%)
Nov 12, 2010 13.36 13.55 13.24 13.40 4,322,267 +0.04(+0.26%)
Nov 11, 2010 13.00 13.50 12.28 13.37 7,446,961 +0.11(+0.86%)
Nov 10, 2010 13.33 13.33 12.97 13.26 2,942,439 -0.11(-0.79%)
Nov 09, 2010 13.50 13.52 13.28 13.36 2,647,658 -0.11(-0.78%)
Nov 08, 2010 13.36 13.58 13.19 13.47 5,561,529 +0.02(+0.13%)
Nov 05, 2010 13.20 13.55 13.04 13.45 5,977,206 +0.28(+2.13%)
Nov 04, 2010 12.63 13.19 12.60 13.17 6,282,216 +0.63(+5.04%)
Nov 03, 2010 12.46 12.55 12.28 12.54 3,101,548 +0.12(+0.99%)
Nov 02, 2010 12.47 12.58 12.33 12.41 3,628,934 +0.00(+0.00%)
Nov 01, 2010 12.43 12.48 12.27 12.41 3,311,139 +0.04(+0.35%)
Oct 29, 2010 12.32 12.46 12.28 12.37 2,734,946 +0.01(+0.07%)
Oct 28, 2010 12.45 12.46 12.14 12.36 3,416,037 -0.06(-0.49%)
Oct 27, 2010 12.07 12.57 12.02 12.42 6,054,403 +0.39(+3.21%)
Oct 25, 2010 11.79 12.12 11.72 12.04 7,094,176 +0.33(+2.85%)
Oct 22, 2010 11.54 11.93 11.42 11.70 9,721,538 +0.44(+3.89%)
Oct 21, 2010 10.48 11.47 10.19 11.26 21,653,806 +0.39(+3.63%)
Oct 20, 2010 10.95 11.11 10.83 10.87 6,315,437 -0.09(-0.80%)
Oct 19, 2010 11.12 11.20 10.90 10.96 5,314,377 -0.29(-2.56%)
Oct 18, 2010 11.50 11.59 11.22 11.24 5,080,168 -0.26(-2.23%)
Oct 15, 2010 11.82 11.91 11.42 11.50 5,724,589 -0.12(-1.06%)
Oct 14, 2010 11.65 11.86 11.54 11.62 2,975,006 -0.20(-1.71%)
Oct 13, 2010 11.74 11.91 11.62 11.83 3,928,944 +0.25(+2.12%)
Oct 12, 2010 11.42 11.69 11.31 11.58 2,834,739 +0.14(+1.23%)
Oct 11, 2010 11.00 11.58 11.00 11.44 2,796,065 +0.35(+3.16%)
Oct 08, 2010 11.16 11.21 10.91 11.09 3,098,562 -0.05(-0.47%)
Oct 07, 2010 11.04 11.19 10.90 11.14 1,481,597 +0.14(+1.28%)
Oct 06, 2010 11.29 11.37 10.95 11.00 2,796,789 -0.38(-3.32%)
Oct 05, 2010 11.29 11.47 11.29 11.38 2,960,428 +0.18(+1.57%)
Oct 04, 2010 11.22 11.39 11.02 11.20 2,414,956 -0.17(-1.47%)
Oct 01, 2010 11.17 11.38 11.09 11.37 3,477,344 +0.33(+3.02%)
Sep 30, 2010 11.42 11.53 10.96 11.04 5,490,917 -0.42(-3.68%)
Sep 29, 2010 11.33 11.62 11.28 11.46 3,280,977 -0.07(-0.61%)
Sep 28, 2010 11.10 11.54 11.02 11.53 3,588,928 +0.18(+1.62%)
Sep 27, 2010 11.35 11.49 11.29 11.34 2,625,128 -0.01(-0.08%)
Sep 24, 2010 10.75 11.40 10.75 11.35 5,655,888 +0.66(+6.15%)
Sep 23, 2010 10.33 10.86 10.27 10.69 3,281,967 +0.25(+2.44%)
Sep 22, 2010 10.47 10.51 10.19 10.44 3,728,013 -0.11(-1.08%)
Sep 21, 2010 10.60 10.69 10.51 10.55 2,594,012 -0.04(-0.33%)
Sep 20, 2010 10.40 10.63 10.28 10.59 2,668,764 +0.18(+1.69%)
Sep 17, 2010 10.76 10.76 10.40 10.41 4,720,966 -0.35(-3.26%)
Sep 15, 2010 10.57 10.78 10.48 10.76 2,762,570 +0.14(+1.32%)
Sep 14, 2010 10.37 10.75 10.26 10.62 4,007,778 +0.23(+2.22%)
Sep 13, 2010 10.28 10.53 10.26 10.39 4,144,966 +0.20(+1.96%)
Sep 10, 2010 10.15 10.38 10.04 10.19 4,642,626 +0.06(+0.61%)
Sep 09, 2010 10.18 10.33 10.12 10.13 3,814,863 +0.00(+0.00%)
Sep 08, 2010 9.913 10.19 9.782 10.13 3,159,358 +0.25(+2.48%)
Sep 07, 2010 9.966 10.09 9.869 9.887 1,964,473 -0.23(-2.25%)
Sep 03, 2010 10.15 10.28 9.992 10.12 3,477,456 +0.02(+0.17%)
Sep 02, 2010 9.554 10.18 9.527 10.10 7,708,961 +0.54(+5.69%)
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.