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 (%)
Nov 30, 2016 10.27 10.33 10.10 10.22 5,220,746 +0.02(+0.18%)
Nov 29, 2016 10.12 10.27 10.12 10.20 4,056,383 +0.03(+0.27%)
Nov 28, 2016 10.22 10.24 10.10 10.17 2,880,892 -0.06(-0.62%)
Nov 25, 2016 10.25 10.32 10.17 10.23 1,520,395 -0.02(-0.18%)
Nov 23, 2016 10.25 10.25 10.25 0 +0.12(+1.16%)
Nov 22, 2016 9.943 10.17 9.943 10.13 5,870,432 +0.23(+2.29%)
Nov 21, 2016 9.870 9.979 9.838 9.906 3,694,979 +0.03(+0.28%)
Nov 18, 2016 9.743 9.897 9.698 9.879 3,905,952 +0.13(+1.30%)
Nov 17, 2016 9.725 9.825 9.689 9.752 4,262,488 +0.04(+0.37%)
Nov 16, 2016 9.743 9.834 9.707 9.716 4,742,790 -0.05(-0.47%)
Nov 15, 2016 9.861 9.888 9.652 9.761 6,845,312 -0.04(-0.37%)
Nov 14, 2016 9.625 9.807 9.598 9.797 7,105,385 +0.22(+2.27%)
Nov 11, 2016 9.307 9.657 9.253 9.580 7,240,975 +0.30(+3.23%)
Nov 10, 2016 9.389 9.598 9.253 9.280 7,440,972 -0.03(-0.29%)
Nov 09, 2016 9.080 9.380 8.944 9.307 6,777,396 +0.11(+1.18%)
Nov 08, 2016 9.171 9.284 9.126 9.198 3,886,199 +0.00(+0.00%)
Nov 07, 2016 9.080 9.216 9.017 9.198 4,142,776 +0.32(+3.58%)
Nov 04, 2016 8.889 8.962 8.790 8.880 5,134,897 -0.02(-0.20%)
Nov 03, 2016 8.771 9.062 8.744 8.899 8,367,778 +0.12(+1.34%)
Nov 02, 2016 8.989 9.098 8.771 8.781 5,653,138 -0.21(-2.32%)
Nov 01, 2016 9.080 9.216 8.880 8.989 6,107,006 -0.06(-0.70%)
Oct 31, 2016 9.216 9.325 9.048 9.053 5,942,623 -0.13(-1.38%)
Oct 28, 2016 9.570 9.625 9.130 9.180 10,062,350 -0.14(-1.46%)
Oct 27, 2016 9.425 9.532 9.271 9.316 7,204,994 -0.06(-0.68%)
Oct 26, 2016 9.752 9.761 9.325 9.380 14,934,101 -0.42(-4.26%)
Oct 25, 2016 9.843 9.934 9.779 9.797 3,506,063 -0.09(-0.92%)
Oct 24, 2016 9.779 9.965 9.716 9.888 3,868,822 +0.14(+1.40%)
Oct 21, 2016 9.725 9.807 9.661 9.752 2,938,520 +0.03(+0.28%)
Oct 20, 2016 9.761 9.788 9.664 9.725 2,128,907 -0.04(-0.37%)
Oct 19, 2016 9.589 9.770 9.489 9.761 5,712,829 +0.13(+1.32%)
Oct 18, 2016 9.670 9.788 9.598 9.634 5,154,092 -0.11(-1.12%)
Oct 17, 2016 9.788 9.893 9.743 9.743 3,288,535 -0.08(-0.83%)
Oct 14, 2016 9.906 9.979 9.788 9.825 6,286,108 -0.01(-0.09%)
Oct 13, 2016 9.988 10.03 9.761 9.834 6,012,259 -0.20(-1.99%)
Oct 12, 2016 10.27 10.28 9.988 10.03 4,762,133 -0.25(-2.38%)
Oct 11, 2016 10.51 10.51 10.09 10.28 10,413,746 -0.29(-2.75%)
Oct 10, 2016 10.68 10.81 10.55 10.57 3,590,319 -0.12(-1.10%)
Oct 07, 2016 10.62 10.71 10.53 10.69 5,179,350 +0.04(+0.34%)
Oct 06, 2016 10.57 10.71 10.53 10.65 4,619,720 +0.00(+0.00%)
Oct 05, 2016 10.86 10.90 10.63 10.65 6,274,780 -0.14(-1.26%)
Oct 04, 2016 10.90 11.01 10.72 10.79 7,534,606 -0.11(-1.00%)
Oct 03, 2016 11.02 11.10 10.88 10.90 3,411,902 -0.15(-1.32%)
Sep 30, 2016 10.91 11.10 10.86 11.04 8,965,529 +0.15(+1.42%)
Sep 29, 2016 10.74 11.01 10.62 10.89 8,151,287 +0.13(+1.18%)
Sep 28, 2016 10.69 10.84 10.62 10.76 3,243,543 +0.09(+0.85%)
Sep 27, 2016 10.49 10.69 10.46 10.67 3,848,720 +0.16(+1.56%)
Sep 26, 2016 10.50 10.57 10.45 10.51 3,330,942 -0.09(-0.85%)
Sep 23, 2016 10.65 10.74 10.59 10.60 2,669,066 -0.10(-0.92%)
Sep 22, 2016 10.75 10.79 10.67 10.69 3,147,485 -0.01(-0.08%)
Sep 21, 2016 10.73 10.74 10.53 10.70 3,871,728 +0.07(+0.68%)
Sep 20, 2016 10.70 10.76 10.59 10.63 5,153,270 +0.04(+0.43%)
Sep 19, 2016 10.75 10.75 10.53 10.59 4,433,754 -0.12(-1.09%)
Sep 16, 2016 10.71 10.73 10.56 10.70 5,194,594 +0.03(+0.25%)
Sep 15, 2016 10.57 10.74 10.51 10.68 3,568,981 +0.16(+1.54%)
Sep 14, 2016 10.38 10.54 10.33 10.51 4,877,382 +0.08(+0.78%)
Sep 13, 2016 10.56 10.74 10.35 10.43 6,119,210 -0.21(-1.94%)
Sep 12, 2016 10.25 10.64 10.19 10.64 5,762,440 +0.17(+1.63%)
Sep 09, 2016 10.65 10.75 10.35 10.47 9,491,556 -0.31(-2.92%)
Sep 08, 2016 10.69 10.84 10.66 10.78 4,673,830 +0.01(+0.08%)
Sep 07, 2016 10.74 10.89 10.63 10.78 5,079,625 -0.06(-0.58%)
Sep 06, 2016 10.91 10.95 10.80 10.84 5,816,697 -0.13(-1.15%)
Sep 02, 2016 10.87 10.96 10.96 10.96 17,405,254 +0.11(+0.99%)
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.