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 (%)
Sep 28, 2018 13.85 14.07 13.67 13.98 5,937,812 +0.10(+0.69%)
Sep 27, 2018 13.91 14.07 13.80 13.88 6,182,007 +0.01(+0.07%)
Sep 26, 2018 13.94 14.14 13.86 13.87 6,229,856 -0.08(-0.55%)
Sep 25, 2018 14.42 14.55 13.80 13.95 16,009,576 -0.91(-6.12%)
Sep 24, 2018 14.46 14.89 14.12 14.86 9,137,415 -0.43(-2.82%)
Sep 21, 2018 15.42 15.50 15.28 15.29 6,574,493 -0.11(-0.75%)
Sep 20, 2018 15.22 15.46 15.14 15.41 5,253,661 +0.36(+2.42%)
Sep 19, 2018 15.00 15.16 14.94 15.04 4,374,050 +0.10(+0.64%)
Sep 18, 2018 14.55 15.03 14.54 14.95 4,236,471 +0.39(+2.70%)
Sep 17, 2018 14.90 14.94 14.53 14.55 5,954,412 -0.36(-2.44%)
Sep 14, 2018 14.99 15.08 14.77 14.92 6,461,182 +0.15(+1.04%)
Sep 13, 2018 14.83 15.02 14.60 14.77 5,683,034 +0.11(+0.72%)
Sep 12, 2018 14.75 14.88 14.27 14.66 9,662,189 -0.14(-0.97%)
Sep 11, 2018 15.17 15.18 14.73 14.80 6,432,138 -0.27(-1.78%)
Sep 10, 2018 15.21 15.28 14.98 15.07 5,569,805 +0.01(+0.06%)
Sep 07, 2018 15.56 15.75 15.05 15.06 9,338,842 -0.51(-3.26%)
Sep 06, 2018 16.23 16.29 15.53 15.57 6,450,756 -0.61(-3.79%)
Sep 05, 2018 16.69 16.69 16.16 16.18 5,961,865 -0.47(-2.82%)
Sep 04, 2018 16.35 16.67 16.20 16.65 8,815,419 +0.17(+1.05%)
Aug 31, 2018 16.48 16.48 16.48 0 +0.65(+4.11%)
Aug 30, 2018 15.96 16.06 15.82 15.83 3,752,967 -0.17(-1.08%)
Aug 29, 2018 16.38 16.39 15.99 16.00 7,134,112 -0.31(-1.88%)
Aug 28, 2018 16.35 16.42 16.14 16.31 4,900,252 +0.01(+0.06%)
Aug 27, 2018 16.05 16.42 15.90 16.30 7,798,238 +0.23(+1.43%)
Aug 24, 2018 16.00 16.16 16.00 16.07 2,941,885 +0.20(+1.27%)
Aug 23, 2018 15.97 16.13 15.86 15.87 5,226,420 -0.13(-0.84%)
Aug 22, 2018 15.80 16.06 15.70 16.00 3,284,233 +0.08(+0.48%)
Aug 21, 2018 15.65 16.08 15.62 15.92 4,418,514 +0.34(+2.21%)
Aug 20, 2018 15.43 15.62 15.24 15.58 4,175,973 +0.24(+1.56%)
Aug 17, 2018 15.15 15.40 14.94 15.34 6,051,908 +0.08(+0.50%)
Aug 16, 2018 15.41 15.56 15.22 15.26 4,704,150 -0.11(-0.69%)
Aug 15, 2018 15.48 15.57 15.09 15.37 6,308,689 -0.30(-1.89%)
Aug 14, 2018 16.05 16.11 15.61 15.67 7,287,541 -0.34(-2.09%)
Aug 13, 2018 16.02 16.20 15.78 16.00 6,077,644 +0.00(+0.00%)
Aug 10, 2018 16.59 16.61 15.92 16.00 9,184,489 -0.94(-5.54%)
Aug 09, 2018 16.80 17.11 16.80 16.94 3,958,210 -0.24(-1.39%)
Aug 08, 2018 17.14 17.20 17.07 17.18 2,598,284 +0.00(+0.00%)
Aug 07, 2018 17.24 17.31 17.16 17.18 3,860,361 +0.03(+0.17%)
Aug 06, 2018 16.80 17.17 16.80 17.15 2,418,349 +0.23(+1.36%)
Aug 03, 2018 17.04 17.10 16.81 16.92 4,063,499 -0.12(-0.73%)
Aug 02, 2018 16.76 17.16 16.69 17.04 4,961,604 +0.16(+0.96%)
Aug 01, 2018 17.31 17.32 16.85 16.88 5,432,284 -0.17(-1.01%)
Jul 31, 2018 16.75 17.26 16.73 17.05 6,454,150 +0.19(+1.14%)
Jul 30, 2018 17.31 17.34 16.73 16.86 7,892,371 -0.45(-2.60%)
Jul 27, 2018 16.96 17.80 16.85 17.31 19,300,732 +0.99(+6.04%)
Jul 26, 2018 15.99 16.35 15.98 16.33 6,551,387 +0.33(+2.03%)
Jul 25, 2018 16.23 15.67 16.00 5,945,782 -0.17(-1.07%)
Jul 24, 2018 16.70 16.09 16.17 6,328,423 -0.31(-1.86%)
Jul 23, 2018 16.22 16.50 15.98 16.48 3,848,481 +0.14(+0.88%)
Jul 20, 2018 16.41 16.49 16.30 16.34 2,880,375 -0.08(-0.47%)
Jul 19, 2018 16.24 16.42 16.09 16.41 3,124,098 +0.12(+0.76%)
Jul 18, 2018 16.17 16.33 16.14 16.29 4,114,522 +0.20(+1.25%)
Jul 17, 2018 15.69 16.12 15.69 16.09 4,176,346 +0.30(+1.88%)
Jul 16, 2018 15.86 15.94 15.74 15.79 3,151,652 -0.05(-0.30%)
Jul 13, 2018 15.70 15.84 3,552,574 +0.01(+0.06%)
Jul 12, 2018 15.63 15.85 15.52 15.83 3,482,960 +0.33(+2.10%)
Jul 11, 2018 15.73 15.92 15.47 15.50 4,319,769 -0.56(-3.52%)
Jul 10, 2018 15.62 16.09 15.62 16.07 4,430,044 +0.49(+3.13%)
Jul 09, 2018 15.52 15.65 15.36 15.58 4,197,784 +0.17(+1.12%)
Jul 06, 2018 15.21 15.40 15.05 15.41 3,058,558 +0.19(+1.26%)
Jul 05, 2018 14.97 15.23 14.88 15.22 6,655,326 +0.36(+2.45%)
Jul 03, 2018 14.85 14.85 14.85 0 -0.17(-1.15%)
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.