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 (%)
Feb 26, 2010 10.33 10.45 10.22 10.38 4,466,473 -0.09(-0.84%)
Feb 25, 2010 10.29 10.47 10.11 10.47 2,975,592 -0.01(-0.08%)
Feb 24, 2010 10.46 10.55 10.32 10.47 3,717,105 +0.06(+0.59%)
Feb 23, 2010 10.61 10.61 10.27 10.41 3,996,984 -0.25(-2.30%)
Feb 22, 2010 10.82 10.92 10.61 10.66 4,207,058 -0.13(-1.22%)
Feb 19, 2010 10.33 10.93 10.33 10.79 9,251,445 +0.34(+3.27%)
Feb 18, 2010 10.31 10.54 10.21 10.45 6,214,011 +0.10(+0.93%)
Feb 17, 2010 10.47 10.48 10.09 10.35 3,191,126 -0.03(-0.25%)
Feb 16, 2010 10.27 10.49 10.18 10.38 3,806,112 +0.26(+2.60%)
Feb 12, 2010 9.861 10.12 10.12 10.12 5,670,143 +0.20(+2.04%)
Feb 11, 2010 9.518 9.931 9.387 9.913 4,210,610 +0.45(+4.73%)
Feb 10, 2010 9.580 9.650 9.413 9.466 2,474,558 -0.09(-0.92%)
Feb 09, 2010 9.597 9.624 9.361 9.554 3,474,593 +0.17(+1.78%)
Feb 08, 2010 9.641 9.641 9.369 9.387 2,523,085 -0.12(-1.29%)
Feb 05, 2010 9.282 9.615 9.168 9.510 5,736,818 +0.21(+2.26%)
Feb 04, 2010 9.790 9.843 9.290 9.299 4,857,909 -0.68(-6.77%)
Feb 03, 2010 9.764 10.02 9.711 9.975 4,559,266 +0.09(+0.89%)
Feb 02, 2010 9.562 9.975 9.501 9.887 5,625,361 +0.37(+3.87%)
Feb 01, 2010 8.931 9.554 8.904 9.518 6,835,534 +0.70(+7.96%)
Jan 29, 2010 9.527 9.615 8.738 8.817 7,640,012 -0.61(-6.51%)
Jan 28, 2010 9.878 9.992 9.185 9.431 5,643,719 -0.27(-2.80%)
Jan 27, 2010 9.422 9.711 9.317 9.703 3,381,007 +0.18(+1.84%)
Jan 26, 2010 9.571 9.676 9.422 9.527 3,033,260 +0.02(+0.18%)
Jan 25, 2010 9.475 9.650 9.387 9.510 2,532,947 +0.12(+1.31%)
Jan 22, 2010 10.02 10.04 9.273 9.387 5,571,615 -0.66(-6.55%)
Jan 21, 2010 10.02 10.17 9.790 10.04 5,559,643 +0.35(+3.62%)
Jan 20, 2010 9.729 9.747 9.571 9.694 2,789,284 -0.07(-0.72%)
Jan 19, 2010 9.668 9.843 9.650 9.764 3,679,883 +0.08(+0.82%)
Jan 15, 2010 9.913 9.685 9.685 9.685 3,138,794 -0.18(-1.87%)
Jan 14, 2010 10.09 10.09 9.799 9.869 2,297,514 -0.17(-1.66%)
Jan 13, 2010 9.773 10.07 9.510 10.04 3,492,913 +0.31(+3.16%)
Jan 12, 2010 10.20 10.22 9.676 9.729 3,803,757 -0.40(-3.98%)
Jan 11, 2010 10.32 10.32 9.992 10.13 3,379,715 -0.05(-0.52%)
Jan 08, 2010 9.615 10.26 9.545 10.19 7,807,406 +0.64(+6.71%)
Jan 07, 2010 9.650 9.694 9.475 9.545 2,385,566 -0.08(-0.82%)
Jan 06, 2010 9.378 9.659 9.378 9.624 3,632,352 +0.13(+1.39%)
Jan 05, 2010 9.238 9.536 9.229 9.492 3,468,883 +0.21(+2.27%)
Jan 04, 2010 9.264 9.404 9.220 9.282 2,442,970 +0.02(+0.19%)
Dec 31, 2009 9.422 9.264 9.264 9.264 2,677,710 -0.19(-2.04%)
Dec 30, 2009 9.150 9.545 9.132 9.457 2,318,739 +0.25(+2.67%)
Dec 29, 2009 9.238 9.273 9.150 9.211 1,318,802 -0.05(-0.57%)
Dec 28, 2009 9.413 9.475 9.211 9.264 1,125,090 -0.15(-1.58%)
Dec 24, 2009 9.378 9.431 9.343 9.413 554,653 +0.10(+1.04%)
Dec 23, 2009 9.352 9.387 9.176 9.317 1,548,250 -0.04(-0.47%)
Dec 22, 2009 9.343 9.424 9.317 9.361 1,454,749 +0.04(+0.47%)
Dec 21, 2009 9.273 9.431 9.211 9.317 2,463,151 +0.06(+0.66%)
Dec 18, 2009 9.124 9.273 9.018 9.255 4,935,673 +0.19(+2.13%)
Dec 17, 2009 9.168 9.238 9.036 9.062 1,658,953 -0.15(-1.62%)
Dec 16, 2009 9.132 9.308 9.089 9.211 2,155,296 +0.17(+1.84%)
Dec 15, 2009 9.255 9.255 9.001 9.045 2,812,688 -0.19(-2.09%)
Dec 14, 2009 9.211 9.273 9.141 9.238 1,818,031 +0.11(+1.25%)
Dec 11, 2009 9.211 9.290 9.045 9.124 2,351,804 -0.12(-1.33%)
Dec 10, 2009 9.518 9.554 9.220 9.247 3,387,000 -0.22(-2.32%)
Dec 09, 2009 9.361 9.510 9.247 9.466 4,240,852 +0.10(+1.03%)
Dec 08, 2009 9.089 9.457 9.062 9.369 7,125,829 +0.11(+1.23%)
Dec 07, 2009 9.010 9.273 9.010 9.255 4,926,729 +0.21(+2.33%)
Dec 04, 2009 9.097 9.115 8.861 9.045 3,734,926 +0.10(+1.08%)
Dec 03, 2009 8.983 9.080 8.878 8.948 3,392,668 +0.00(+0.00%)
Dec 02, 2009 8.738 9.115 8.738 8.948 7,554,162 +0.23(+2.62%)
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.