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 (%)
Aug 30, 2019 22.68 22.70 22.57 22.69 3,701,251 +0.05(+0.22%)
Aug 29, 2019 22.62 22.74 22.59 22.64 4,439,209 +0.09(+0.39%)
Aug 28, 2019 22.55 22.60 22.52 22.55 4,777,239 +0.02(+0.09%)
Aug 27, 2019 22.68 22.76 22.32 22.53 7,810,963 -0.13(-0.57%)
Aug 26, 2019 22.61 22.68 22.57 22.66 5,251,493 +0.13(+0.57%)
Aug 23, 2019 22.62 22.68 22.51 22.53 3,919,735 -0.14(-0.61%)
Aug 22, 2019 22.73 22.75 22.66 22.67 1,980,855 -0.10(-0.43%)
Aug 21, 2019 22.67 22.77 22.66 22.76 4,406,074 +0.12(+0.52%)
Aug 20, 2019 22.65 22.68 22.60 22.65 2,709,601 +0.02(+0.09%)
Aug 19, 2019 22.65 22.68 22.58 22.63 2,596,620 -0.01(-0.04%)
Aug 16, 2019 22.55 22.65 22.50 22.64 2,378,984 +0.11(+0.48%)
Aug 15, 2019 22.51 22.58 22.48 22.53 2,511,063 +0.02(+0.09%)
Aug 14, 2019 22.46 22.55 22.43 22.51 4,195,239 -0.06(-0.26%)
Aug 13, 2019 22.41 22.57 22.39 22.57 3,801,925 +0.13(+0.57%)
Aug 12, 2019 22.34 22.51 22.32 22.44 3,923,979 +0.08(+0.35%)
Aug 09, 2019 22.50 22.55 22.31 22.36 4,141,567 -0.18(-0.79%)
Aug 08, 2019 22.46 22.58 22.41 22.54 5,502,798 +0.12(+0.53%)
Aug 07, 2019 22.36 22.49 22.31 22.42 8,869,131 -0.03(-0.13%)
Aug 06, 2019 22.43 22.55 22.32 22.45 5,028,976 +0.09(+0.40%)
Aug 05, 2019 22.31 22.41 22.18 22.36 6,902,113 -0.14(-0.61%)
Aug 02, 2019 22.61 22.63 22.47 22.50 5,233,279 -0.14(-0.61%)
Aug 01, 2019 22.63 22.78 22.58 22.64 8,954,307 -0.01(-0.04%)
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%)
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.