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 31, 2011 14.32 14.39 13.70 13.90 6,581,612 -0.29(-2.04%)
Aug 30, 2011 14.44 14.56 14.04 14.19 7,657,929 -0.29(-2.00%)
Aug 29, 2011 14.29 14.61 14.12 14.48 5,284,699 +0.45(+3.19%)
Aug 26, 2011 14.00 14.13 13.22 14.03 9,376,382 -0.17(-1.17%)
Aug 25, 2011 14.90 14.90 13.91 14.19 7,679,057 -0.61(-4.15%)
Aug 24, 2011 15.12 15.15 14.33 14.81 6,154,823 -0.32(-2.14%)
Aug 23, 2011 14.48 15.17 14.24 15.13 4,099,085 +0.77(+5.34%)
Aug 22, 2011 14.92 14.93 14.27 14.37 4,528,049 -0.05(-0.36%)
Aug 19, 2011 14.76 15.12 14.39 14.42 8,190,121 -0.63(-4.17%)
Aug 18, 2011 15.75 15.75 14.83 15.05 7,406,275 -1.30(-7.94%)
Aug 17, 2011 16.36 16.67 16.19 16.34 3,148,671 +0.03(+0.16%)
Aug 16, 2011 16.60 16.70 16.12 16.32 2,912,028 -0.44(-2.62%)
Aug 15, 2011 16.36 16.76 16.31 16.76 2,329,553 +0.54(+3.35%)
Aug 12, 2011 16.56 16.64 16.06 16.21 3,830,177 -0.15(-0.91%)
Aug 11, 2011 15.55 16.63 15.36 16.36 5,178,398 +1.00(+6.51%)
Aug 10, 2011 15.11 15.96 14.72 15.36 6,043,926 -0.05(-0.34%)
Aug 09, 2011 15.14 15.44 14.22 15.41 5,976,847 +0.78(+5.34%)
Aug 08, 2011 15.01 15.29 14.33 14.63 8,053,878 -1.06(-6.76%)
Aug 05, 2011 16.15 16.31 15.04 15.69 7,925,915 -0.27(-1.70%)
Aug 04, 2011 16.80 16.87 15.96 15.97 5,955,381 -1.13(-6.62%)
Aug 03, 2011 16.80 17.18 16.36 17.10 4,349,372 +0.31(+1.83%)
Aug 02, 2011 17.72 17.91 16.76 16.79 6,152,977 -1.12(-6.27%)
Aug 01, 2011 18.30 18.42 17.62 17.91 3,294,454 -0.14(-0.78%)
Jul 29, 2011 17.60 18.27 17.51 18.05 3,366,758 +0.03(+0.15%)
Jul 28, 2011 17.55 18.34 17.25 18.03 4,730,694 +0.46(+2.65%)
Jul 27, 2011 18.32 18.33 17.50 17.56 4,527,905 -0.99(-5.34%)
Jul 26, 2011 18.88 19.29 18.52 18.55 2,505,747 -0.32(-1.72%)
Jul 25, 2011 19.20 19.29 18.83 18.88 3,737,885 -0.72(-3.67%)
Jul 22, 2011 19.24 19.80 18.37 19.60 5,636,988 +1.14(+6.18%)
Jul 21, 2011 18.58 19.86 17.87 18.46 9,398,133 +0.04(+0.19%)
Jul 20, 2011 19.14 19.14 18.25 18.42 3,367,660 -0.22(-1.20%)
Jul 19, 2011 18.15 18.76 17.98 18.65 2,471,157 +0.68(+3.78%)
Jul 18, 2011 18.21 18.39 17.84 17.97 2,744,220 -0.44(-2.38%)
Jul 15, 2011 18.03 18.42 17.86 18.41 2,755,949 +0.15(+0.82%)
Jul 14, 2011 18.50 19.07 17.98 18.26 3,408,433 -0.19(-1.05%)
Jul 13, 2011 18.57 18.92 18.39 18.45 3,096,977 +0.04(+0.19%)
Jul 12, 2011 19.42 19.43 18.37 18.41 5,956,804 -1.22(-6.21%)
Jul 11, 2011 19.86 20.38 19.50 19.63 2,084,465 -0.75(-3.66%)
Jul 08, 2011 20.05 20.41 19.72 20.38 3,691,867 -0.10(-0.47%)
Jul 07, 2011 19.54 20.62 19.52 20.48 5,359,112 +1.06(+5.47%)
Jul 06, 2011 19.06 19.62 19.01 19.41 3,323,944 +0.25(+1.28%)
Jul 05, 2011 18.82 19.19 18.64 19.17 2,120,789 +0.26(+1.37%)
Jul 01, 2011 18.49 18.97 18.44 18.91 2,425,237 +0.36(+1.96%)
Jun 30, 2011 17.84 18.61 17.82 18.55 3,012,948 +0.75(+4.24%)
Jun 29, 2011 17.72 18.07 17.47 17.79 2,814,824 +0.07(+0.40%)
Jun 28, 2011 17.63 17.85 17.63 17.72 1,821,918 +0.09(+0.50%)
Jun 27, 2011 17.45 17.76 17.24 17.63 1,434,097 +0.18(+1.00%)
Jun 24, 2011 17.47 17.69 17.40 17.46 1,981,507 -0.19(-1.09%)
Jun 23, 2011 17.33 17.77 17.12 17.65 2,895,673 +0.10(+0.55%)
Jun 22, 2011 17.61 17.91 17.43 17.55 1,734,766 -0.16(-0.89%)
Jun 21, 2011 17.41 17.92 17.32 17.71 2,529,954 +0.39(+2.28%)
Jun 20, 2011 17.22 17.43 17.09 17.32 2,222,588 +0.12(+0.69%)
Jun 17, 2011 17.53 17.54 16.92 17.20 5,310,911 -0.09(-0.53%)
Jun 16, 2011 17.82 17.85 17.15 17.29 3,697,597 -0.56(-3.14%)
Jun 15, 2011 18.01 18.21 17.78 17.85 2,373,738 -0.37(-2.02%)
Jun 14, 2011 18.29 18.43 18.13 18.22 3,272,326 +0.20(+1.12%)
Jun 13, 2011 18.55 18.77 17.80 18.02 4,522,983 -0.54(-2.88%)
Jun 10, 2011 19.03 19.12 18.15 18.55 3,782,467 -0.57(-2.98%)
Jun 09, 2011 19.04 19.42 18.80 19.12 2,940,578 +0.15(+0.79%)
Jun 08, 2011 19.68 19.68 18.91 18.98 3,736,662 -0.82(-4.12%)
Jun 07, 2011 19.69 19.99 19.41 19.79 2,347,636 +0.35(+1.80%)
Jun 06, 2011 19.62 19.79 19.43 19.44 2,060,972 -0.03(-0.14%)
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.