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, 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%)
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.