Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	8.817	8.861	8.703	8.852	0	+0.04(+0.50%)
Apr 29, 2013	8.729	8.869	8.711	8.808	2,135,936	+0.11(+1.21%)
Apr 26, 2013	8.799	8.782	8.650	8.703	2,918,029	-0.08(-0.90%)
Apr 25, 2013	8.852	8.939	8.773	8.782	4,087,791	+0.06(+0.70%)
Apr 24, 2013	8.562	8.773	8.510	8.720	3,238,399	+0.11(+1.33%)
Apr 23, 2013	8.492	8.711	8.387	8.606	4,100,593	+0.18(+2.19%)
Apr 22, 2013	8.475	8.510	8.194	8.422	5,267,925	-0.05(-0.62%)
Apr 19, 2013	8.703	8.711	8.203	8.475	8,059,636	-0.21(-2.42%)
Apr 18, 2013	9.896	10.00	8.632	8.685	12,462,024	-0.93(-9.63%)
Apr 17, 2013	9.869	9.869	9.413	9.611	6,485,418	-0.31(-3.14%)
Apr 16, 2013	9.694	9.940	9.483	9.922	4,091,258	+0.36(+3.76%)
Apr 15, 2013	9.817	9.896	9.475	9.562	5,063,382	-0.29(-2.94%)
Apr 12, 2013	9.852	9.931	9.615	9.852	2,697,801	-0.13(-1.27%)
Apr 11, 2013	9.913	10.13	9.861	9.979	3,247,102	-0.03(-0.31%)
Apr 10, 2013	9.694	10.16	9.668	10.01	5,045,367	+0.32(+3.35%)
Apr 09, 2013	9.562	9.747	9.518	9.685	3,045,674	+0.17(+1.75%)
Apr 08, 2013	9.475	9.559	9.282	9.518	2,338,174	+0.04(+0.46%)
Apr 05, 2013	9.317	9.510	9.180	9.475	2,470,043	-0.01(-0.14%)
Apr 04, 2013	9.168	9.527	9.115	9.488	3,077,011	+0.32(+3.49%)
Apr 03, 2013	9.352	9.413	9.115	9.168	3,963,286	-0.18(-1.88%)
Apr 02, 2013	9.615	9.615	9.273	9.343	3,133,273	-0.18(-1.84%)

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.

Cypress Semiconductor (NQ: CY )

Historical Prices

Sections

Services

Contact Information

Follow Us