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 (%)
Apr 16, 2020 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 15, 2020 23.83 23.84 23.82 23.82 18,676,468 +0.00(+0.00%)
Apr 14, 2020 23.83 23.84 23.82 23.82 15,041,112 +0.00(+0.00%)
Apr 13, 2020 23.82 23.83 23.82 23.82 5,907,920 +0.00(+0.00%)
Apr 09, 2020 23.82 23.83 23.81 23.82 7,967,100 +0.00(+0.00%)
Apr 08, 2020 23.81 23.82 23.80 23.82 13,235,556 +0.01(+0.04%)
Apr 07, 2020 23.81 23.82 23.80 23.81 60,984,344 +0.39(+1.67%)
Apr 06, 2020 23.44 23.45 23.29 23.42 4,847,336 +0.11(+0.47%)
Apr 03, 2020 23.30 23.34 23.18 23.31 7,451,900 +0.00(+0.00%)
Apr 02, 2020 23.38 23.45 23.19 23.31 5,237,104 -0.09(-0.38%)
Apr 01, 2020 23.17 23.50 23.17 23.40 9,051,808 +0.08(+0.34%)
Mar 31, 2020 23.16 23.58 23.14 23.32 7,656,059 +0.10(+0.43%)
Mar 30, 2020 23.18 23.23 23.05 23.22 7,091,952 +0.10(+0.43%)
Mar 27, 2020 22.95 23.18 22.95 23.12 5,124,100 +0.08(+0.35%)
Mar 26, 2020 23.10 23.28 23.00 23.04 8,150,496 +0.04(+0.17%)
Mar 25, 2020 22.95 23.33 22.86 23.00 9,445,095 +0.08(+0.35%)
Mar 24, 2020 22.77 22.99 22.61 22.92 9,003,284 +0.43(+1.90%)
Mar 23, 2020 22.15 22.69 22.01 22.49 10,373,589 +0.49(+2.22%)
Mar 20, 2020 22.15 22.42 21.60 22.00 10,506,985 +0.11(+0.50%)
Mar 19, 2020 20.95 22.00 20.40 21.89 11,273,073 +0.87(+4.12%)
Mar 18, 2020 21.27 22.12 19.90 21.03 12,880,864 -1.07(-4.86%)
Mar 17, 2020 21.63 22.32 19.82 22.10 18,287,484 +0.89(+4.17%)
Mar 16, 2020 22.28 22.74 21.01 21.22 12,410,238 -1.78(-7.75%)
Mar 13, 2020 22.90 23.08 22.78 23.00 15,747,817 +0.20(+0.87%)
Mar 12, 2020 22.23 22.90 22.16 22.80 17,709,572 -0.01(-0.04%)
Mar 11, 2020 22.30 23.15 22.29 22.81 23,915,968 +0.17(+0.75%)
Mar 10, 2020 22.29 22.65 21.89 22.64 51,201,708 +7.43(+48.89%)
Mar 09, 2020 15.34 16.22 14.84 15.21 18,177,246 -1.08(-6.66%)
Mar 06, 2020 16.52 17.08 15.84 16.29 51,921,596 -0.58(-3.42%)
Mar 05, 2020 23.01 23.04 16.87 16.87 49,461,320 -6.24(-27.00%)
Mar 04, 2020 23.16 23.16 22.94 23.11 5,896,406 -0.01(-0.04%)
Mar 03, 2020 23.08 23.21 22.98 23.12 6,626,717 -0.06(-0.28%)
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.