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 28, 2010 10.27 10.31 9.931 9.992 2,893,453 -0.28(-2.73%)
May 27, 2010 9.992 10.28 9.940 10.27 3,524,340 +0.56(+5.78%)
May 26, 2010 9.747 10.03 9.694 9.711 5,562,966 +0.11(+1.19%)
May 25, 2010 9.422 9.637 9.185 9.597 6,364,150 -0.11(-1.08%)
May 24, 2010 9.773 10.05 9.703 9.703 2,809,890 -0.19(-1.95%)
May 21, 2010 9.711 10.17 9.580 9.896 5,059,670 +0.03(+0.27%)
May 20, 2010 9.843 10.13 9.782 9.869 6,528,849 -0.31(-3.02%)
May 19, 2010 9.808 10.25 9.720 10.18 6,379,922 +0.28(+2.84%)
May 18, 2010 10.40 10.40 9.826 9.896 5,339,486 -0.38(-3.67%)
May 17, 2010 10.26 10.34 9.799 10.27 6,002,568 -0.01(-0.09%)
May 14, 2010 10.18 10.29 9.948 10.28 6,695,623 -0.03(-0.26%)
May 13, 2010 10.67 10.78 10.18 10.31 6,584,151 -0.36(-3.37%)
May 12, 2010 10.27 10.77 10.24 10.67 5,371,665 +0.46(+4.56%)
May 11, 2010 10.41 10.48 10.18 10.20 6,786,325 -0.23(-2.19%)
May 10, 2010 10.33 10.66 10.27 10.43 4,656,255 +0.46(+4.57%)
May 07, 2010 10.35 10.49 9.694 9.975 8,326,666 -0.49(-4.69%)
May 06, 2010 10.63 10.96 9.659 10.47 5,127,400 -0.28(-2.61%)
May 05, 2010 10.97 11.12 10.63 10.75 4,460,104 -0.20(-1.84%)
May 04, 2010 11.33 11.33 10.85 10.95 5,750,816 -0.52(-4.51%)
May 03, 2010 11.59 11.66 11.25 11.47 3,674,778 +0.17(+1.47%)
Apr 30, 2010 11.89 11.97 11.29 11.30 7,128,643 -0.62(-5.17%)
Apr 29, 2010 11.90 12.04 11.78 11.92 3,643,075 +0.07(+0.61%)
Apr 28, 2010 11.78 11.90 11.62 11.84 4,736,535 +0.16(+1.35%)
Apr 27, 2010 11.91 12.06 11.68 11.69 5,398,329 -0.26(-2.20%)
Apr 26, 2010 11.53 12.19 11.53 11.95 6,241,256 +0.37(+3.18%)
Apr 23, 2010 11.58 11.66 11.27 11.58 5,674,061 +0.01(+0.08%)
Apr 22, 2010 11.23 11.69 10.89 11.57 9,079,441 +0.07(+0.61%)
Apr 21, 2010 11.58 11.83 11.26 11.50 5,107,781 +0.03(+0.23%)
Apr 20, 2010 11.24 11.49 11.23 11.47 3,046,454 +0.33(+2.99%)
Apr 19, 2010 11.03 11.24 10.92 11.14 4,317,528 -0.02(-0.16%)
Apr 16, 2010 11.30 11.30 11.04 11.16 5,176,249 -0.28(-2.45%)
Apr 15, 2010 11.27 11.49 11.25 11.44 3,813,640 +0.07(+0.62%)
Apr 14, 2010 10.91 11.40 10.89 11.37 7,710,767 +0.66(+6.14%)
Apr 13, 2010 10.54 10.75 10.50 10.71 4,077,257 +0.18(+1.67%)
Apr 12, 2010 10.31 10.57 10.25 10.54 4,754,269 +0.39(+3.89%)
Apr 09, 2010 10.23 10.28 10.11 10.14 3,529,170 -0.02(-0.17%)
Apr 08, 2010 10.42 10.42 10.12 10.16 3,616,320 -0.30(-2.86%)
Apr 07, 2010 10.32 10.53 10.22 10.46 3,673,749 +0.11(+1.03%)
Apr 06, 2010 10.26 10.35 10.16 10.35 3,487,599 +0.00(+0.00%)
Apr 05, 2010 10.15 10.35 10.08 10.35 2,355,638 +0.29(+2.88%)
Apr 01, 2010 10.20 10.06 10.06 10.06 1,967,674 -0.05(-0.52%)
Mar 31, 2010 10.07 10.21 10.01 10.12 3,128,324 -0.09(-0.86%)
Mar 30, 2010 10.14 10.25 10.04 10.20 2,237,078 +0.08(+0.78%)
Mar 29, 2010 10.08 10.26 10.08 10.12 3,262,406 +0.06(+0.61%)
Mar 26, 2010 10.39 10.47 10.02 10.06 4,393,722 -0.27(-2.63%)
Mar 25, 2010 10.41 10.50 10.16 10.33 5,280,594 +0.00(+0.00%)
Mar 24, 2010 10.47 10.47 10.14 10.33 6,416,808 -0.13(-1.26%)
Mar 23, 2010 10.49 10.62 10.37 10.47 4,858,731 +0.04(+0.42%)
Mar 22, 2010 10.19 10.50 10.13 10.42 3,362,515 +0.06(+0.59%)
Mar 19, 2010 10.53 10.54 10.19 10.36 7,533,597 -0.23(-2.15%)
Mar 18, 2010 10.80 10.88 10.40 10.59 7,035,222 -0.25(-2.27%)
Mar 17, 2010 10.86 11.01 10.82 10.83 3,657,614 +0.04(+0.41%)
Mar 16, 2010 10.83 10.94 10.70 10.79 3,704,829 -0.04(-0.41%)
Mar 15, 2010 10.75 10.88 10.73 10.83 2,126,164 -0.07(-0.64%)
Mar 12, 2010 10.93 10.99 10.81 10.90 3,782,819 +0.05(+0.49%)
Mar 11, 2010 10.84 10.86 10.68 10.85 2,206,181 +0.00(+0.00%)
Mar 10, 2010 10.75 10.93 10.73 10.85 3,372,583 +0.09(+0.81%)
Mar 09, 2010 10.52 10.88 10.51 10.76 5,124,184 +0.12(+1.15%)
Mar 08, 2010 10.62 10.68 10.40 10.64 3,134,171 +0.01(+0.08%)
Mar 05, 2010 10.56 10.70 10.46 10.63 3,365,680 +0.12(+1.17%)
Mar 04, 2010 10.63 10.63 10.32 10.51 2,482,498 +0.00(+0.00%)
Mar 03, 2010 10.63 10.87 10.40 10.51 3,208,643 -0.11(-1.07%)
Mar 02, 2010 10.54 10.79 10.51 10.62 4,725,242 +0.13(+1.25%)
Mar 01, 2010 10.39 10.69 10.35 10.49 5,697,884 +0.11(+1.10%)
Feb 26, 2010 10.33 10.45 10.22 10.38 4,466,473 -0.09(-0.84%)
Feb 25, 2010 10.29 10.47 10.11 10.47 2,975,592 -0.01(-0.08%)
Feb 24, 2010 10.46 10.55 10.32 10.47 3,717,105 +0.06(+0.59%)
Feb 23, 2010 10.61 10.61 10.27 10.41 3,996,984 -0.25(-2.30%)
Feb 22, 2010 10.82 10.92 10.61 10.66 4,207,058 -0.13(-1.22%)
Feb 19, 2010 10.33 10.93 10.33 10.79 9,251,445 +0.34(+3.27%)
Feb 18, 2010 10.31 10.54 10.21 10.45 6,214,011 +0.10(+0.93%)
Feb 17, 2010 10.47 10.48 10.09 10.35 3,191,126 -0.03(-0.25%)
Feb 16, 2010 10.27 10.49 10.18 10.38 3,806,112 +0.26(+2.60%)
Feb 12, 2010 9.861 10.12 10.12 10.12 5,670,143 +0.20(+2.04%)
Feb 11, 2010 9.518 9.931 9.387 9.913 4,210,610 +0.45(+4.73%)
Feb 10, 2010 9.580 9.650 9.413 9.466 2,474,558 -0.09(-0.92%)
Feb 09, 2010 9.597 9.624 9.361 9.554 3,474,593 +0.17(+1.78%)
Feb 08, 2010 9.641 9.641 9.369 9.387 2,523,085 -0.12(-1.29%)
Feb 05, 2010 9.282 9.615 9.168 9.510 5,736,818 +0.21(+2.26%)
Feb 04, 2010 9.790 9.843 9.290 9.299 4,857,909 -0.68(-6.77%)
Feb 03, 2010 9.764 10.02 9.711 9.975 4,559,266 +0.09(+0.89%)
Feb 02, 2010 9.562 9.975 9.501 9.887 5,625,361 +0.37(+3.87%)
Feb 01, 2010 8.931 9.554 8.904 9.518 6,835,534 +0.70(+7.96%)
Jan 29, 2010 9.527 9.615 8.738 8.817 7,640,012 -0.61(-6.51%)
Jan 28, 2010 9.878 9.992 9.185 9.431 5,643,719 -0.27(-2.80%)
Jan 27, 2010 9.422 9.711 9.317 9.703 3,381,007 +0.18(+1.84%)
Jan 26, 2010 9.571 9.676 9.422 9.527 3,033,260 +0.02(+0.18%)
Jan 25, 2010 9.475 9.650 9.387 9.510 2,532,947 +0.12(+1.31%)
Jan 22, 2010 10.02 10.04 9.273 9.387 5,571,615 -0.66(-6.55%)
Jan 21, 2010 10.02 10.17 9.790 10.04 5,559,643 +0.35(+3.62%)
Jan 20, 2010 9.729 9.747 9.571 9.694 2,789,284 -0.07(-0.72%)
Jan 19, 2010 9.668 9.843 9.650 9.764 3,679,883 +0.08(+0.82%)
Jan 15, 2010 9.913 9.685 9.685 9.685 3,138,794 -0.18(-1.87%)
Jan 14, 2010 10.09 10.09 9.799 9.869 2,297,514 -0.17(-1.66%)
Jan 13, 2010 9.773 10.07 9.510 10.04 3,492,913 +0.31(+3.16%)
Jan 12, 2010 10.20 10.22 9.676 9.729 3,803,757 -0.40(-3.98%)
Jan 11, 2010 10.32 10.32 9.992 10.13 3,379,715 -0.05(-0.52%)
Jan 08, 2010 9.615 10.26 9.545 10.19 7,807,406 +0.64(+6.71%)
Jan 07, 2010 9.650 9.694 9.475 9.545 2,385,566 -0.08(-0.82%)
Jan 06, 2010 9.378 9.659 9.378 9.624 3,632,352 +0.13(+1.39%)
Jan 05, 2010 9.238 9.536 9.229 9.492 3,468,883 +0.21(+2.27%)
Jan 04, 2010 9.264 9.404 9.220 9.282 2,442,970 +0.02(+0.19%)
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%)
Dec 01, 2009 8.466 8.746 8.439 8.720 4,562,860 +0.32(+3.87%)
Nov 30, 2009 8.343 8.413 8.229 8.396 3,715,083 +0.01(+0.10%)
Nov 27, 2009 8.431 8.466 8.211 8.387 1,559,879 -0.05(-0.62%)
Nov 25, 2009 8.518 8.553 8.439 8.439 2,353,310 -0.07(-0.82%)
Nov 24, 2009 8.483 8.615 8.466 8.510 3,245,866 -0.01(-0.10%)
Nov 23, 2009 8.589 8.685 8.475 8.518 4,644,930 +0.12(+1.46%)
Nov 20, 2009 8.457 8.457 8.255 8.396 4,068,980 -0.11(-1.24%)
Nov 19, 2009 8.650 8.650 8.334 8.501 8,212,137 -0.24(-2.71%)
Nov 18, 2009 8.685 8.764 8.536 8.738 4,613,485 +0.01(+0.10%)
Nov 17, 2009 8.589 8.782 8.439 8.729 6,194,488 +0.13(+1.53%)
Nov 16, 2009 8.624 8.685 8.510 8.597 5,191,876 +0.21(+2.51%)
Nov 13, 2009 8.260 8.501 8.115 8.387 12,015,332 +0.43(+5.40%)
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.