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 29, 2015 12.19 12.24 11.93 12.04 7,560,417 -0.19(-1.58%)
May 28, 2015 12.39 12.45 12.17 12.24 7,077,465 -0.02(-0.14%)
May 27, 2015 12.00 12.34 11.97 12.26 8,105,799 +0.29(+2.42%)
May 26, 2015 11.99 12.11 11.82 11.97 5,662,624 -0.09(-0.73%)
May 22, 2015 12.07 12.05 12.05 12.05 5,469,523 +0.08(+0.66%)
May 21, 2015 11.81 11.97 11.76 11.97 5,747,791 +0.12(+1.04%)
May 20, 2015 11.95 12.11 11.84 11.85 7,876,693 -0.13(-1.10%)
May 19, 2015 11.79 12.04 11.74 11.98 12,741,219 +0.24(+2.02%)
May 18, 2015 11.52 11.76 11.33 11.75 7,093,214 +0.28(+2.45%)
May 15, 2015 11.58 11.61 11.37 11.47 6,742,756 -0.06(-0.53%)
May 14, 2015 11.45 11.62 11.25 11.53 11,213,901 +0.43(+3.87%)
May 13, 2015 11.18 11.38 11.07 11.10 7,283,535 -0.03(-0.28%)
May 12, 2015 11.06 11.21 10.93 11.13 6,693,174 +0.05(+0.44%)
May 11, 2015 11.25 11.25 11.03 11.08 9,868,332 -0.22(-1.94%)
May 08, 2015 11.19 11.34 11.12 11.30 10,547,335 +0.17(+1.50%)
May 07, 2015 11.12 11.25 11.04 11.13 23,834,994 +0.04(+0.32%)
May 06, 2015 11.22 11.26 10.85 11.10 10,785,556 -0.04(-0.39%)
May 05, 2015 11.42 11.50 10.92 11.14 17,715,928 -0.33(-2.91%)
May 04, 2015 11.72 11.79 11.36 11.47 11,839,745 -0.23(-1.95%)
May 01, 2015 11.93 12.03 11.21 11.70 23,229,506 +0.02(+0.15%)
Apr 30, 2015 11.10 12.06 10.76 11.69 26,052,054 +0.46(+4.06%)
Apr 29, 2015 11.26 11.39 11.16 11.23 6,635,213 -0.11(-1.01%)
Apr 28, 2015 11.27 11.41 11.08 11.34 5,156,646 +0.05(+0.47%)
Apr 27, 2015 11.26 11.50 11.19 11.29 5,383,243 +0.08(+0.74%)
Apr 24, 2015 11.67 11.67 11.14 11.21 12,354,998 -0.43(-3.66%)
Apr 23, 2015 11.75 11.75 11.54 11.63 5,771,981 -0.27(-2.28%)
Apr 22, 2015 11.82 11.95 11.64 11.90 4,924,799 +0.10(+0.82%)
Apr 21, 2015 11.80 11.86 11.62 11.81 6,582,535 +0.12(+1.01%)
Apr 20, 2015 11.69 11.88 11.62 11.69 8,477,229 +0.08(+0.72%)
Apr 17, 2015 11.83 11.83 11.57 11.61 7,822,498 -0.32(-2.65%)
Apr 16, 2015 11.98 12.28 11.76 11.92 9,254,806 -0.18(-1.45%)
Apr 15, 2015 12.10 12.21 11.93 12.10 9,103,919 +0.11(+0.88%)
Apr 14, 2015 12.41 12.47 11.95 11.99 8,775,250 -0.41(-3.32%)
Apr 13, 2015 12.38 12.60 12.35 12.40 5,406,610 +0.03(+0.21%)
Apr 10, 2015 12.40 12.54 12.34 12.38 3,674,845 +0.02(+0.14%)
Apr 09, 2015 12.15 12.38 12.12 12.36 5,645,804 +0.25(+2.07%)
Apr 08, 2015 12.21 12.35 12.08 12.11 6,518,416 -0.07(-0.61%)
Apr 07, 2015 12.24 12.40 12.18 12.19 4,029,379 -0.07(-0.57%)
Apr 06, 2015 12.19 12.34 11.98 12.26 5,310,204 +0.10(+0.79%)
Apr 02, 2015 12.18 12.16 12.16 12.16 4,368,733 -0.05(-0.43%)
Apr 01, 2015 12.34 12.40 11.88 12.21 8,352,784 -0.17(-1.35%)
Mar 31, 2015 12.40 12.42 12.19 12.38 8,094,795 +0.00(+0.00%)
Mar 30, 2015 12.59 12.69 12.30 12.38 9,945,294 -0.22(-1.74%)
Mar 27, 2015 12.34 12.64 12.23 12.60 7,712,230 +0.21(+1.70%)
Mar 26, 2015 12.43 12.55 12.15 12.39 9,868,862 -0.27(-2.15%)
Mar 25, 2015 13.50 13.50 12.52 12.66 14,379,239 -0.78(-5.81%)
Mar 24, 2015 13.52 13.64 13.42 13.44 6,798,759 -0.04(-0.26%)
Mar 23, 2015 13.72 13.76 13.45 13.47 6,345,571 -0.30(-2.17%)
Mar 20, 2015 13.61 13.79 13.33 13.77 12,041,421 +0.25(+1.82%)
Mar 19, 2015 13.39 13.55 13.18 13.53 6,493,974 +0.14(+1.05%)
Mar 18, 2015 13.51 13.52 13.07 13.39 11,581,561 -0.25(-1.80%)
Mar 17, 2015 13.76 13.80 13.19 13.63 16,350,308 -0.15(-1.08%)
Mar 16, 2015 14.12 14.12 13.76 13.78 10,661,503 -0.21(-1.50%)
Mar 13, 2015 13.83 14.26 13.76 13.99 16,511,483 +0.24(+1.72%)
Mar 12, 2015 13.55 13.80 13.47 13.76 34,919,656 +0.15(+1.13%)
Mar 11, 2015 13.39 13.69 13.37 13.60 9,506,901 +0.28(+2.07%)
Mar 10, 2015 13.49 13.62 13.21 13.33 8,917,548 -0.28(-2.06%)
Mar 09, 2015 13.25 13.78 13.24 13.61 11,817,566 +0.36(+2.72%)
Mar 06, 2015 13.56 13.60 13.19 13.25 6,255,948 -0.35(-2.58%)
Mar 05, 2015 13.40 13.68 13.23 13.60 9,053,404 +0.26(+1.97%)
Mar 04, 2015 13.27 13.35 13.01 13.33 5,750,402 +0.04(+0.26%)
Mar 03, 2015 13.51 13.55 13.19 13.30 5,119,234 -0.21(-1.56%)
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.