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 (%)
May 31, 2018 15.80 15.89 15.60 15.66 3,945,654 -0.15(-0.96%)
May 30, 2018 15.79 15.93 15.69 15.81 3,710,807 +0.17(+1.09%)
May 29, 2018 15.65 15.91 15.50 15.64 3,189,987 -0.13(-0.84%)
May 25, 2018 15.77 15.77 15.77 0 +0.15(+0.97%)
May 24, 2018 15.59 15.78 15.50 15.62 3,175,611 -0.04(-0.24%)
May 23, 2018 15.57 15.67 15.40 15.66 3,445,762 +0.14(+0.92%)
May 22, 2018 15.48 15.67 15.45 15.51 4,357,138 +0.19(+1.24%)
May 21, 2018 15.41 15.50 15.18 15.32 3,776,258 +0.14(+0.94%)
May 18, 2018 15.31 15.43 15.09 15.18 6,674,955 -0.31(-2.03%)
May 17, 2018 15.61 15.68 15.33 15.49 5,006,574 -0.22(-1.39%)
May 16, 2018 15.52 15.76 15.45 15.71 4,853,436 +0.26(+1.66%)
May 15, 2018 15.45 15.53 15.36 15.46 2,913,947 -0.09(-0.55%)
May 14, 2018 15.57 15.85 15.49 15.54 4,435,815 +0.14(+0.93%)
May 11, 2018 15.51 15.67 15.31 15.40 3,030,887 -0.16(-1.04%)
May 10, 2018 15.36 15.58 15.33 15.56 4,191,465 +0.29(+1.87%)
May 09, 2018 14.93 15.34 14.91 15.28 5,453,355 +0.37(+2.49%)
May 08, 2018 14.83 15.01 14.77 14.91 4,639,096 +0.06(+0.38%)
May 07, 2018 14.74 14.99 14.68 14.85 5,164,187 +0.21(+1.43%)
May 04, 2018 14.24 14.74 14.15 14.64 5,175,271 +0.28(+1.92%)
May 03, 2018 14.09 14.42 13.97 14.36 6,898,914 +0.14(+1.00%)
May 02, 2018 14.20 14.41 14.12 14.22 6,728,135 +0.10(+0.67%)
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.