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 (%)
Jul 31, 2019 22.69 22.76 22.63 22.65 7,080,117 -0.05(-0.22%)
Jul 30, 2019 22.60 22.72 22.60 22.70 3,901,626 +0.02(+0.09%)
Jul 29, 2019 22.53 22.70 22.48 22.68 3,949,272 +0.12(+0.52%)
Jul 26, 2019 22.53 22.71 22.48 22.56 6,560,617 +0.13(+0.57%)
Jul 25, 2019 22.38 22.50 22.38 22.43 6,738,900 +0.04(+0.18%)
Jul 24, 2019 22.18 22.43 22.15 22.39 6,821,274 +0.20(+0.89%)
Jul 23, 2019 22.08 22.19 22.06 22.19 3,825,533 +0.06(+0.27%)
Jul 22, 2019 22.03 22.10 22.01 22.13 2,883,367 +0.17(+0.76%)
Jul 19, 2019 22.07 22.09 21.97 21.97 5,172,115 -0.10(-0.45%)
Jul 18, 2019 22.03 22.07 22.00 22.06 5,239,184 +0.08(+0.36%)
Jul 17, 2019 22.12 22.13 21.98 21.99 6,551,139 -0.12(-0.54%)
Jul 16, 2019 22.14 22.18 22.09 22.10 9,407,110 +0.00(+0.00%)
Jul 15, 2019 22.13 22.19 22.09 22.10 5,803,356 -0.07(-0.31%)
Jul 12, 2019 22.14 22.18 22.11 22.17 7,106,017 +0.05(+0.22%)
Jul 11, 2019 22.11 22.16 22.03 22.12 5,174,801 +0.09(+0.40%)
Jul 10, 2019 22.03 22.13 22.02 22.03 6,730,366 +0.00(+0.00%)
Jul 09, 2019 21.97 22.04 21.95 22.03 5,270,144 +0.04(+0.18%)
Jul 08, 2019 21.99 22.02 21.96 22.00 5,035,522 +0.00(+0.00%)
Jul 05, 2019 21.99 22.06 21.94 22.00 3,486,519 -0.03(-0.13%)
Jul 03, 2019 21.99 22.08 21.96 22.02 8,127,538 +0.07(+0.31%)
Jul 02, 2019 21.99 22.02 21.94 21.96 11,792,918 +0.03(+0.13%)
Jul 01, 2019 22.15 22.16 21.93 21.93 10,693,398 +0.00(+0.00%)
Jun 28, 2019 21.94 21.99 21.92 21.93 12,088,151 +0.03(+0.13%)
Jun 27, 2019 21.96 22.00 21.82 21.90 8,442,839 -0.07(-0.31%)
Jun 26, 2019 21.88 22.01 21.87 21.97 7,648,079 +0.22(+1.00%)
Jun 25, 2019 21.80 21.86 21.75 21.75 5,687,708 -0.05(-0.22%)
Jun 24, 2019 21.78 21.88 21.78 21.80 5,400,621 +0.05(+0.23%)
Jun 21, 2019 21.88 21.92 21.75 21.75 16,917,278 -0.13(-0.58%)
Jun 20, 2019 21.86 21.93 21.86 21.88 9,811,146 +0.04(+0.18%)
Jun 19, 2019 21.78 21.87 21.74 21.84 9,001,392 +0.08(+0.36%)
Jun 18, 2019 21.64 21.81 21.64 21.76 14,400,725 +0.15(+0.68%)
Jun 17, 2019 21.65 21.69 21.58 21.61 9,396,806 -0.03(-0.14%)
Jun 14, 2019 21.68 21.73 21.61 21.64 11,621,103 -0.09(-0.41%)
Jun 13, 2019 21.73 21.78 21.69 21.73 9,578,338 +0.01(+0.05%)
Jun 12, 2019 21.73 21.78 21.70 21.72 9,549,086 +0.02(+0.09%)
Jun 11, 2019 21.75 21.81 21.66 21.70 12,501,891 -0.08(-0.36%)
Jun 10, 2019 21.71 21.80 21.57 21.78 12,124,116 +0.08(+0.36%)
Jun 07, 2019 21.75 21.80 21.69 21.70 10,440,665 -0.04(-0.18%)
Jun 06, 2019 21.73 21.82 21.69 21.74 17,733,860 +0.05(+0.23%)
Jun 05, 2019 21.78 21.85 21.68 21.69 20,035,740 -0.09(-0.41%)
Jun 04, 2019 21.71 21.90 21.64 21.78 38,565,292 +0.12(+0.54%)
Jun 03, 2019 22.00 22.00 21.44 21.66 99,108,000 +4.18(+23.91%)
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%)
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.