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, 2014 8.597 8.624 8.378 8.589 3,509,170 +0.02(+0.20%)
Feb 27, 2014 8.589 8.650 8.439 8.571 4,093,100 -0.42(-4.68%)
Feb 26, 2014 8.975 9.045 8.878 8.992 1,269,160 +0.07(+0.79%)
Feb 25, 2014 8.861 8.966 8.852 8.922 911,931 -0.03(-0.29%)
Feb 24, 2014 8.861 9.010 8.808 8.948 1,143,334 +0.14(+1.59%)
Feb 21, 2014 9.010 9.010 8.790 8.808 1,187,501 -0.15(-1.66%)
Feb 20, 2014 8.808 8.966 8.711 8.957 1,862,455 +0.16(+1.79%)
Feb 19, 2014 8.931 9.005 8.764 8.799 1,436,978 -0.13(-1.47%)
Feb 18, 2014 8.869 8.975 8.825 8.931 1,617,085 +0.11(+1.29%)
Feb 14, 2014 8.729 8.817 8.817 8.817 1,146,841 +0.10(+1.11%)
Feb 13, 2014 8.615 8.773 8.606 8.720 1,842,720 +0.02(+0.20%)
Feb 12, 2014 8.549 8.729 8.518 8.703 2,335,798 +0.18(+2.16%)
Feb 11, 2014 8.325 8.553 8.317 8.518 1,908,793 +0.20(+2.43%)
Feb 10, 2014 8.220 8.352 8.160 8.317 1,325,437 +0.05(+0.64%)
Feb 07, 2014 8.290 8.352 8.132 8.264 1,841,564 +0.00(+0.00%)
Feb 06, 2014 8.150 8.308 8.150 8.264 2,005,350 +0.12(+1.51%)
Feb 05, 2014 8.439 8.439 8.116 8.141 3,450,794 -0.33(-3.93%)
Feb 04, 2014 8.334 8.510 8.308 8.475 2,602,338 +0.17(+2.01%)
Feb 03, 2014 8.773 8.878 8.264 8.308 6,084,557 -0.50(-5.68%)
Jan 31, 2014 8.817 8.992 8.790 8.808 3,334,496 -0.15(-1.66%)
Jan 30, 2014 8.896 9.089 8.834 8.957 2,713,645 +0.12(+1.39%)
Jan 29, 2014 8.834 8.957 8.773 8.834 4,582,232 -0.08(-0.89%)
Jan 28, 2014 8.992 9.001 8.882 8.913 3,086,107 -0.11(-1.17%)
Jan 27, 2014 9.115 9.211 8.887 9.018 2,883,716 -0.11(-1.15%)
Jan 24, 2014 9.299 9.343 8.931 9.124 5,388,725 -0.35(-3.70%)
Jan 23, 2014 9.027 9.475 8.843 9.475 6,598,433 +0.54(+5.99%)
Jan 22, 2014 8.992 9.027 8.904 8.939 2,903,371 -0.06(-0.68%)
Jan 21, 2014 8.913 9.027 8.878 9.001 1,918,188 +0.14(+1.58%)
Jan 17, 2014 8.861 8.861 8.861 8.861 2,468,768 -0.03(-0.30%)
Jan 16, 2014 9.001 9.045 8.782 8.887 2,926,437 -0.17(-1.84%)
Jan 15, 2014 8.896 9.089 8.896 9.054 1,844,867 +0.16(+1.78%)
Jan 14, 2014 8.764 8.931 8.711 8.896 2,125,488 +0.21(+2.37%)
Jan 13, 2014 8.948 9.010 8.676 8.689 2,696,737 -0.32(-3.55%)
Jan 10, 2014 8.922 9.018 8.869 9.010 1,547,862 +0.11(+1.28%)
Jan 09, 2014 8.948 9.089 8.825 8.896 2,500,342 -0.01(-0.10%)
Jan 08, 2014 8.913 8.983 8.808 8.904 2,344,197 +0.03(+0.30%)
Jan 07, 2014 9.141 9.168 8.869 8.878 2,426,595 -0.23(-2.50%)
Jan 06, 2014 9.168 9.255 9.071 9.106 2,571,627 -0.04(-0.38%)
Jan 03, 2014 9.010 9.168 8.966 9.141 2,149,088 +0.12(+1.36%)
Jan 02, 2014 9.141 9.203 8.992 9.018 2,317,349 -0.19(-2.10%)
Dec 31, 2013 9.150 9.211 9.211 9.211 1,999,362 +0.06(+0.67%)
Dec 30, 2013 9.001 9.194 8.992 9.150 1,752,685 +0.12(+1.36%)
Dec 27, 2013 8.992 9.080 8.966 9.027 1,105,156 +0.05(+0.59%)
Dec 26, 2013 9.097 9.124 8.948 8.975 1,252,978 -0.10(-1.06%)
Dec 24, 2013 9.010 9.168 8.948 9.071 1,611,738 +0.11(+1.17%)
Dec 23, 2013 9.106 9.124 8.861 8.966 2,454,500 -0.10(-1.06%)
Dec 20, 2013 8.896 9.124 8.878 9.062 4,314,753 +0.21(+2.38%)
Dec 19, 2013 8.931 8.966 8.790 8.852 2,471,383 -0.13(-1.46%)
Dec 18, 2013 8.904 8.992 8.791 8.983 2,814,064 +0.10(+1.09%)
Dec 17, 2013 8.659 8.937 8.628 8.887 3,696,630 +0.24(+2.74%)
Dec 16, 2013 8.431 8.650 8.422 8.650 2,500,127 +0.26(+3.14%)
Dec 13, 2013 8.334 8.492 8.299 8.387 2,126,119 +0.05(+0.63%)
Dec 12, 2013 8.352 8.396 8.229 8.334 1,917,583 -0.03(-0.31%)
Dec 11, 2013 8.510 8.580 8.299 8.360 2,123,492 -0.15(-1.75%)
Dec 10, 2013 8.518 8.650 8.483 8.510 2,765,190 -0.01(-0.15%)
Dec 09, 2013 8.483 8.624 8.431 8.523 2,117,555 +0.04(+0.47%)
Dec 06, 2013 8.396 8.536 8.334 8.483 0 +0.16(+1.90%)
Dec 05, 2013 8.308 8.413 8.242 8.325 2,906,686 +0.04(+0.42%)
Dec 04, 2013 8.167 8.334 8.159 8.290 0 +0.06(+0.75%)
Dec 03, 2013 8.299 8.422 8.176 8.229 2,838,830 -0.11(-1.26%)
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.