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 (%)
Jun 29, 2018 15.24 15.30 14.89 14.92 5,031,117 -0.18(-1.21%)
Jun 28, 2018 15.07 15.24 14.81 15.10 6,936,993 -0.16(-1.07%)
Jun 27, 2018 15.87 15.92 15.26 15.26 4,533,158 -0.51(-3.22%)
Jun 26, 2018 15.70 15.87 15.53 15.77 4,561,048 +0.17(+1.10%)
Jun 25, 2018 16.11 16.12 15.39 15.60 6,841,224 -0.66(-4.04%)
Jun 22, 2018 16.51 16.55 16.20 16.26 8,829,781 -0.10(-0.58%)
Jun 21, 2018 16.82 16.88 16.30 16.35 3,767,378 -0.29(-1.77%)
Jun 20, 2018 16.59 16.73 16.42 16.65 4,108,985 +0.26(+1.57%)
Jun 19, 2018 16.45 16.57 16.11 16.39 5,526,487 -0.38(-2.27%)
Jun 18, 2018 16.67 16.85 16.63 16.77 4,536,744 -0.25(-1.45%)
Jun 15, 2018 17.03 16.53 17.02 10,635,733 +0.19(+1.13%)
Jun 14, 2018 16.74 16.95 16.69 16.83 4,900,184 +0.29(+1.73%)
Jun 13, 2018 16.55 16.83 16.53 16.54 6,976,328 +0.03(+0.17%)
Jun 12, 2018 16.30 16.66 16.26 16.51 4,873,396 +0.21(+1.28%)
Jun 11, 2018 16.26 16.48 16.24 16.30 3,991,697 +0.07(+0.41%)
Jun 08, 2018 15.93 16.27 15.84 16.24 5,316,749 +0.17(+1.07%)
Jun 07, 2018 16.16 16.22 15.89 16.07 3,562,771 -0.09(-0.53%)
Jun 06, 2018 16.15 16.15 3,057,797 +0.10(+0.65%)
Jun 05, 2018 16.08 16.19 15.97 16.05 3,272,538 +0.03(+0.18%)
Jun 04, 2018 15.93 16.06 15.81 16.02 3,171,150 +0.15(+0.96%)
Jun 01, 2018 15.75 15.89 15.60 15.87 4,050,051 +0.21(+1.34%)
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%)
May 01, 2018 13.83 14.15 13.71 14.13 6,328,616 +0.26(+1.85%)
Apr 30, 2018 14.51 14.54 13.84 13.87 9,255,652 -0.52(-3.64%)
Apr 27, 2018 15.31 15.49 14.35 14.39 12,024,112 -0.99(-6.43%)
Apr 26, 2018 15.40 15.51 15.25 15.38 7,076,293 +0.21(+1.38%)
Apr 25, 2018 15.20 15.41 14.95 15.17 6,306,534 +0.09(+0.57%)
Apr 24, 2018 15.55 15.57 14.93 15.09 5,408,571 -0.29(-1.92%)
Apr 23, 2018 15.53 15.59 15.24 15.38 7,128,176 -0.11(-0.74%)
Apr 20, 2018 15.81 15.83 15.43 15.49 5,183,757 -0.23(-1.45%)
Apr 19, 2018 16.14 16.22 15.60 15.72 7,698,052 -0.72(-4.40%)
Apr 18, 2018 16.58 16.65 16.23 16.45 5,384,488 -0.20(-1.20%)
Apr 17, 2018 16.54 16.76 16.47 16.65 4,976,884 +0.25(+1.51%)
Apr 16, 2018 16.58 16.65 16.24 16.40 4,239,181 -0.10(-0.63%)
Apr 13, 2018 16.84 16.87 16.37 16.50 4,160,127 -0.19(-1.14%)
Apr 12, 2018 16.39 16.75 16.31 16.69 7,174,147 +0.47(+2.87%)
Apr 11, 2018 15.94 16.32 15.94 16.23 3,706,568 +0.17(+1.07%)
Apr 10, 2018 15.86 16.16 15.70 16.06 4,612,814 +0.61(+3.94%)
Apr 09, 2018 15.68 15.90 15.44 15.45 4,640,347 -0.05(-0.31%)
Apr 06, 2018 15.64 15.82 15.38 15.49 5,520,788 -0.37(-2.34%)
Apr 05, 2018 16.25 16.28 15.76 15.87 5,223,742 -0.25(-1.53%)
Apr 04, 2018 15.36 16.15 15.32 16.11 5,873,643 +0.27(+1.68%)
Apr 03, 2018 15.61 15.88 15.47 15.85 5,170,064 +0.42(+2.71%)
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.