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 (%)
Feb 28, 2013 9.343 9.396 9.185 9.238 3,789,537 -0.10(-1.02%)
Feb 27, 2013 8.817 9.422 8.799 9.333 7,884,962 +0.49(+5.54%)
Feb 26, 2013 8.676 8.992 8.676 8.843 7,565,450 +0.21(+2.44%)
Feb 25, 2013 8.948 9.054 8.624 8.632 4,554,564 -0.25(-2.77%)
Feb 22, 2013 8.817 8.983 8.782 8.878 3,960,084 +0.15(+1.71%)
Feb 21, 2013 8.878 8.922 8.659 8.729 4,060,661 -0.19(-2.16%)
Feb 20, 2013 9.176 9.299 8.913 8.922 4,322,048 -0.24(-2.59%)
Feb 19, 2013 8.948 9.185 8.922 9.159 7,521,776 +0.51(+5.88%)
Feb 15, 2013 8.843 8.869 8.650 8.650 3,999,039 -0.19(-2.18%)
Feb 14, 2013 8.685 8.852 8.685 8.843 1,990,535 +0.12(+1.41%)
Feb 13, 2013 8.825 8.939 8.694 8.720 2,396,516 -0.11(-1.19%)
Feb 12, 2013 8.755 8.825 8.668 8.825 2,748,623 +0.04(+0.50%)
Feb 11, 2013 8.861 8.948 8.768 8.782 2,449,013 -0.14(-1.57%)
Feb 08, 2013 8.703 8.992 8.686 8.922 3,469,080 +0.29(+3.35%)
Feb 07, 2013 8.738 8.799 8.597 8.632 2,734,718 -0.11(-1.30%)
Feb 06, 2013 8.641 8.773 8.641 8.746 2,186,852 +0.07(+0.81%)
Feb 04, 2013 8.983 9.027 8.659 8.676 4,587,731 -0.35(-3.89%)
Feb 01, 2013 9.124 9.220 8.992 9.027 3,686,433 +0.02(+0.19%)
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%)
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.