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 (%)
May 31, 2018 16.61 16.71 16.40 16.46 3,753,092 -0.16(-0.96%)
May 30, 2018 16.60 16.75 16.49 16.62 3,529,706 +0.18(+1.09%)
May 29, 2018 16.45 16.73 16.30 16.44 3,034,304 -0.14(-0.84%)
May 25, 2018 16.58 16.58 16.58 0 +0.16(+0.97%)
May 24, 2018 16.39 16.59 16.30 16.42 3,020,630 -0.04(-0.24%)
May 23, 2018 16.37 16.47 16.19 16.46 3,277,596 +0.15(+0.92%)
May 22, 2018 16.27 16.47 16.25 16.31 4,144,494 +0.20(+1.24%)
May 21, 2018 16.20 16.30 15.96 16.11 3,591,963 +0.15(+0.94%)
May 18, 2018 16.10 16.23 15.86 15.96 6,349,193 -0.33(-2.03%)
May 17, 2018 16.41 16.48 16.12 16.29 4,762,235 -0.23(-1.39%)
May 16, 2018 16.32 16.57 16.24 16.52 4,616,571 +0.27(+1.66%)
May 15, 2018 16.24 16.32 16.15 16.25 2,771,736 -0.09(-0.55%)
May 14, 2018 16.37 16.66 16.28 16.34 4,219,331 +0.15(+0.93%)
May 11, 2018 16.31 16.47 16.10 16.19 2,882,969 -0.17(-1.04%)
May 10, 2018 16.15 16.38 16.12 16.36 3,986,906 +0.30(+1.87%)
May 09, 2018 15.70 16.12 15.67 16.06 5,187,211 +0.39(+2.49%)
May 08, 2018 15.59 15.78 15.53 15.67 4,412,691 +0.06(+0.38%)
May 07, 2018 15.50 15.76 15.43 15.61 4,912,156 +0.22(+1.43%)
May 04, 2018 14.97 15.50 14.88 15.39 4,922,699 +0.29(+1.92%)
May 03, 2018 14.81 15.16 14.69 15.10 6,562,222 +0.15(+1.00%)
May 02, 2018 14.93 15.15 14.84 14.95 6,399,777 +0.10(+0.67%)
May 01, 2018 14.54 14.88 14.41 14.85 6,019,756 +0.27(+1.85%)
Apr 30, 2018 15.25 15.29 14.55 14.58 8,803,942 -0.55(-3.64%)
Apr 27, 2018 16.10 16.29 15.09 15.13 11,437,291 -1.04(-6.43%)
Apr 26, 2018 16.19 16.31 16.04 16.17 6,730,944 +0.22(+1.38%)
Apr 25, 2018 15.98 16.20 15.72 15.95 5,998,752 +0.09(+0.57%)
Apr 24, 2018 16.35 16.37 15.69 15.86 5,144,613 -0.31(-1.92%)
Apr 23, 2018 16.33 16.39 16.02 16.17 6,780,295 -0.12(-0.74%)
Apr 20, 2018 16.62 16.64 16.23 16.29 4,930,771 -0.24(-1.45%)
Apr 19, 2018 16.97 17.05 16.40 16.53 7,322,359 -0.76(-4.40%)
Apr 18, 2018 17.43 17.50 17.06 17.29 5,121,705 -0.21(-1.20%)
Apr 17, 2018 17.39 17.62 17.32 17.50 4,733,994 +0.26(+1.51%)
Apr 16, 2018 17.43 17.50 17.07 17.24 4,032,294 -0.11(-0.63%)
Apr 13, 2018 17.70 17.74 17.21 17.35 3,957,098 -0.20(-1.14%)
Apr 12, 2018 17.23 17.61 17.15 17.55 6,824,022 +0.49(+2.87%)
Apr 11, 2018 16.76 17.16 16.76 17.06 3,525,674 +0.18(+1.07%)
Apr 10, 2018 16.67 16.99 16.51 16.88 4,387,692 +0.64(+3.94%)
Apr 09, 2018 16.48 16.72 16.23 16.24 4,413,881 -0.05(-0.31%)
Apr 06, 2018 16.44 16.63 16.17 16.29 5,251,353 -0.39(-2.34%)
Apr 05, 2018 17.08 17.12 16.57 16.68 4,968,804 -0.26(-1.53%)
Apr 04, 2018 16.15 16.98 16.11 16.94 5,586,988 +0.28(+1.68%)
Apr 03, 2018 16.41 16.70 16.26 16.66 4,917,746 +0.44(+2.71%)
Apr 02, 2018 16.84 16.92 16.02 16.22 5,948,438 -0.74(-4.36%)
Mar 29, 2018 16.96 16.96 16.96 0 +0.34(+2.05%)
Mar 28, 2018 17.08 17.17 16.54 16.62 6,649,117 -0.53(-3.09%)
Mar 27, 2018 18.25 18.25 17.02 17.15 7,376,867 -0.93(-5.14%)
Mar 26, 2018 17.62 18.09 17.46 18.08 5,870,700 +0.84(+4.87%)
Mar 23, 2018 17.68 17.74 17.23 17.24 8,187,583 -0.43(-2.43%)
Mar 22, 2018 18.00 18.18 17.58 17.67 6,419,924 -0.57(-3.12%)
Mar 21, 2018 18.20 18.47 18.06 18.24 4,131,040 +0.06(+0.33%)
Mar 20, 2018 17.97 18.24 17.90 18.18 4,425,614 +0.21(+1.17%)
Mar 19, 2018 18.53 18.57 17.56 17.97 11,378,495 -0.63(-3.39%)
Mar 16, 2018 18.52 18.71 18.26 18.60 13,318,854 +0.19(+1.03%)
Mar 15, 2018 18.48 18.64 18.31 18.41 4,855,041 -0.05(-0.27%)
Mar 14, 2018 18.40 18.60 18.23 18.46 4,747,003 +0.13(+0.71%)
Mar 13, 2018 18.75 18.87 18.26 18.33 6,403,369 -0.29(-1.56%)
Mar 12, 2018 18.51 18.72 18.42 18.62 4,786,081 +0.21(+1.14%)
Mar 09, 2018 18.29 18.55 18.27 18.41 5,201,838 +0.27(+1.49%)
Mar 08, 2018 18.29 18.29 17.99 18.14 3,847,528 +0.04(+0.22%)
Mar 07, 2018 18.10 5,705,545 +0.03(+0.17%)
Mar 06, 2018 17.74 18.27 17.68 18.07 9,389,444 +0.43(+2.44%)
Mar 05, 2018 17.24 17.73 17.20 17.64 4,490,993 +0.04(+0.23%)
Mar 02, 2018 16.61 17.64 16.60 17.60 6,610,882 +0.66(+3.90%)
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.