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 (%)
Dec 31, 2009 9.422 9.264 9.264 9.264 2,677,710 -0.19(-2.04%)
Dec 30, 2009 9.150 9.545 9.132 9.457 2,318,739 +0.25(+2.67%)
Dec 29, 2009 9.238 9.273 9.150 9.211 1,318,802 -0.05(-0.57%)
Dec 28, 2009 9.413 9.475 9.211 9.264 1,125,090 -0.15(-1.58%)
Dec 24, 2009 9.378 9.431 9.343 9.413 554,653 +0.10(+1.04%)
Dec 23, 2009 9.352 9.387 9.176 9.317 1,548,250 -0.04(-0.47%)
Dec 22, 2009 9.343 9.424 9.317 9.361 1,454,749 +0.04(+0.47%)
Dec 21, 2009 9.273 9.431 9.211 9.317 2,463,151 +0.06(+0.66%)
Dec 18, 2009 9.124 9.273 9.018 9.255 4,935,673 +0.19(+2.13%)
Dec 17, 2009 9.168 9.238 9.036 9.062 1,658,953 -0.15(-1.62%)
Dec 16, 2009 9.132 9.308 9.089 9.211 2,155,296 +0.17(+1.84%)
Dec 15, 2009 9.255 9.255 9.001 9.045 2,812,688 -0.19(-2.09%)
Dec 14, 2009 9.211 9.273 9.141 9.238 1,818,031 +0.11(+1.25%)
Dec 11, 2009 9.211 9.290 9.045 9.124 2,351,804 -0.12(-1.33%)
Dec 10, 2009 9.518 9.554 9.220 9.247 3,387,000 -0.22(-2.32%)
Dec 09, 2009 9.361 9.510 9.247 9.466 4,240,852 +0.10(+1.03%)
Dec 08, 2009 9.089 9.457 9.062 9.369 7,125,829 +0.11(+1.23%)
Dec 07, 2009 9.010 9.273 9.010 9.255 4,926,729 +0.21(+2.33%)
Dec 04, 2009 9.097 9.115 8.861 9.045 3,734,926 +0.10(+1.08%)
Dec 03, 2009 8.983 9.080 8.878 8.948 3,392,668 +0.00(+0.00%)
Dec 02, 2009 8.738 9.115 8.738 8.948 7,554,162 +0.23(+2.62%)
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.