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, 2019 17.18 17.80 17.14 17.48 10,966,052 -0.07(-0.39%)
May 30, 2019 17.03 17.74 16.98 17.55 17,408,580 +0.63(+3.71%)
May 29, 2019 15.06 17.31 14.99 16.92 24,745,396 +1.81(+12.01%)
May 28, 2019 15.25 15.30 14.87 15.11 4,098,919 -0.07(-0.45%)
May 24, 2019 15.30 15.50 15.16 15.18 3,951,309 -0.03(-0.19%)
May 23, 2019 14.85 15.26 14.81 15.21 7,988,821 +0.09(+0.58%)
May 22, 2019 14.91 15.22 14.91 15.12 2,862,121 +0.00(+0.00%)
May 21, 2019 15.02 15.24 14.98 15.12 4,656,208 +0.34(+2.32%)
May 20, 2019 15.00 15.10 14.65 14.77 6,436,982 -0.48(-3.15%)
May 17, 2019 15.41 15.68 15.22 15.25 4,262,219 -0.38(-2.45%)
May 16, 2019 15.70 15.72 15.38 15.64 5,375,521 -0.14(-0.87%)
May 15, 2019 15.44 15.86 15.39 15.77 3,373,777 +0.18(+1.13%)
May 14, 2019 15.27 15.67 15.22 15.60 5,042,158 +0.53(+3.52%)
May 13, 2019 15.59 15.64 14.97 15.07 6,715,563 -0.93(-5.83%)
May 10, 2019 16.09 16.19 15.73 16.00 5,181,902 -0.25(-1.57%)
May 09, 2019 16.16 16.32 15.78 16.25 4,970,439 -0.13(-0.78%)
May 08, 2019 16.40 16.68 16.37 16.38 3,560,261 -0.19(-1.12%)
May 07, 2019 16.66 16.81 16.36 16.57 3,760,125 -0.24(-1.40%)
May 06, 2019 16.61 16.92 16.44 16.80 4,904,737 -0.43(-2.50%)
May 03, 2019 16.78 17.26 16.74 17.24 4,563,853 +0.45(+2.69%)
May 02, 2019 16.57 16.91 16.49 16.78 4,278,049 +0.18(+1.06%)
May 01, 2019 16.96 17.07 16.60 16.61 4,089,509 -0.25(-1.45%)
Apr 30, 2019 16.83 17.03 16.68 16.85 5,667,246 +0.01(+0.06%)
Apr 29, 2019 16.97 17.08 16.66 16.84 6,118,536 -0.13(-0.75%)
Apr 26, 2019 16.30 17.03 16.01 16.97 12,341,701 +1.10(+6.92%)
Apr 25, 2019 16.22 16.24 15.79 15.87 6,120,149 -0.39(-2.41%)
Apr 24, 2019 15.99 16.46 15.96 16.26 5,627,649 +0.33(+2.09%)
Apr 23, 2019 15.80 16.05 15.76 15.93 3,365,932 +0.09(+0.56%)
Apr 22, 2019 15.98 15.98 15.83 15.84 1,848,095 -0.18(-1.10%)
Apr 18, 2019 16.15 16.19 15.96 16.02 3,172,607 -0.15(-0.91%)
Apr 17, 2019 16.25 16.35 15.99 16.17 4,565,153 +0.01(+0.06%)
Apr 16, 2019 15.92 16.17 15.89 16.16 3,054,720 +0.31(+1.98%)
Apr 15, 2019 15.79 15.96 15.65 15.84 3,200,579 +0.06(+0.37%)
Apr 12, 2019 15.80 15.87 15.71 15.78 3,165,573 +0.22(+1.39%)
Apr 11, 2019 15.61 15.73 15.51 15.57 1,611,085 +0.01(+0.06%)
Apr 10, 2019 15.45 15.63 15.37 15.56 2,333,201 +0.06(+0.38%)
Apr 09, 2019 15.66 15.70 15.46 15.50 2,736,527 -0.26(-1.68%)
Apr 08, 2019 15.60 15.77 15.57 15.76 2,477,348 +0.07(+0.44%)
Apr 05, 2019 15.62 15.74 15.49 15.70 4,030,107 +0.17(+1.07%)
Apr 04, 2019 15.43 15.60 15.36 15.53 3,166,289 +0.03(+0.19%)
Apr 03, 2019 15.38 15.67 15.31 15.50 6,326,873 +0.40(+2.66%)
Apr 02, 2019 15.14 15.18 15.01 15.10 2,693,948 -0.04(-0.26%)
Apr 01, 2019 14.85 15.15 14.76 15.14 3,952,207 +0.50(+3.42%)
Mar 29, 2019 14.57 14.71 14.53 14.64 2,709,810 +0.22(+1.50%)
Mar 28, 2019 14.42 14.65 14.31 14.42 3,209,637 -0.02(-0.14%)
Mar 27, 2019 14.63 14.72 14.29 14.44 4,034,115 -0.17(-1.14%)
Mar 26, 2019 14.57 14.71 14.43 14.61 2,964,246 +0.16(+1.08%)
Mar 25, 2019 14.48 14.60 14.27 14.45 4,019,908 -0.10(-0.67%)
Mar 22, 2019 15.04 15.04 14.55 14.55 5,014,288 -0.56(-3.74%)
Mar 21, 2019 14.72 15.25 14.72 15.11 3,722,328 +0.46(+3.12%)
Mar 20, 2019 14.87 14.92 14.55 14.66 2,454,374 -0.21(-1.44%)
Mar 19, 2019 14.85 14.99 14.81 14.87 2,605,866 +0.10(+0.66%)
Mar 18, 2019 14.94 14.95 14.67 14.77 2,694,250 -0.17(-1.11%)
Mar 15, 2019 14.83 15.07 14.79 14.94 6,336,124 +0.24(+1.66%)
Mar 14, 2019 14.85 14.92 14.67 14.69 3,224,668 -0.07(-0.46%)
Mar 13, 2019 14.78 15.00 14.71 14.76 5,113,457 +0.07(+0.46%)
Mar 12, 2019 14.74 14.87 14.59 14.69 3,597,375 -0.04(-0.26%)
Mar 11, 2019 14.56 14.80 14.48 14.73 2,275,496 +0.31(+2.16%)
Mar 08, 2019 14.14 14.49 14.04 14.42 2,628,370 +0.03(+0.20%)
Mar 07, 2019 14.60 14.64 14.31 14.39 4,657,926 -0.26(-1.79%)
Mar 06, 2019 14.89 14.95 14.66 14.66 2,251,349 -0.24(-1.63%)
Mar 05, 2019 15.00 15.06 14.88 14.90 2,234,828 -0.12(-0.78%)
Mar 04, 2019 15.24 15.26 14.81 15.02 3,341,086 -0.14(-0.90%)
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.