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, 2017 12.95 12.97 12.73 12.92 6,849,899 +0.09(+0.72%)
May 30, 2017 12.77 12.88 12.71 12.83 3,980,984 +0.06(+0.43%)
May 26, 2017 12.97 12.97 12.61 12.77 4,943,917 -0.21(-1.64%)
May 25, 2017 12.97 13.03 12.77 12.98 12,108,462 +0.16(+1.22%)
May 24, 2017 12.24 12.86 12.15 12.83 12,385,437 +0.79(+6.52%)
May 23, 2017 12.17 12.18 11.90 12.04 4,872,158 -0.09(-0.76%)
May 22, 2017 12.24 12.27 11.98 12.13 5,559,048 -0.01(-0.08%)
May 19, 2017 12.17 12.37 12.09 12.14 5,080,437 +0.02(+0.15%)
May 18, 2017 11.82 12.16 11.71 12.13 10,754,569 +0.31(+2.66%)
May 17, 2017 12.58 12.70 11.81 11.81 13,164,193 -0.98(-7.65%)
May 16, 2017 12.62 12.85 12.60 12.79 7,434,991 +0.19(+1.54%)
May 15, 2017 12.44 12.76 12.40 12.60 5,471,918 +0.18(+1.41%)
May 12, 2017 12.58 12.63 12.35 12.42 3,245,690 -0.17(-1.32%)
May 11, 2017 12.48 12.72 12.31 12.59 4,492,180 +0.05(+0.37%)
May 10, 2017 12.49 12.56 12.37 12.54 4,438,324 +0.14(+1.12%)
May 09, 2017 12.29 12.49 12.21 12.40 8,245,514 +0.25(+2.05%)
May 08, 2017 12.42 12.45 12.13 12.15 5,497,415 -0.27(-2.16%)
May 05, 2017 12.30 12.46 12.20 12.42 6,300,449 +0.12(+0.98%)
May 04, 2017 12.26 12.34 12.02 12.30 7,427,021 +0.03(+0.23%)
May 03, 2017 12.26 12.43 12.23 12.27 5,700,582 -0.04(-0.30%)
May 02, 2017 12.75 12.77 12.21 12.31 10,867,682 -0.43(-3.41%)
May 01, 2017 12.99 13.02 12.59 12.74 8,503,259 -0.19(-1.50%)
Apr 28, 2017 13.11 13.46 12.61 12.94 14,958,302 -0.36(-2.71%)
Apr 27, 2017 13.02 13.38 12.93 13.30 13,410,473 +0.39(+3.00%)
Apr 26, 2017 13.09 13.20 12.82 12.91 6,807,251 -0.24(-1.83%)
Apr 25, 2017 13.10 13.28 12.99 13.15 5,613,651 +0.15(+1.14%)
Apr 24, 2017 13.07 13.20 12.85 13.00 7,363,194 +0.08(+0.64%)
Apr 21, 2017 12.89 12.99 12.71 12.92 6,868,377 -0.09(-0.71%)
Apr 20, 2017 12.85 13.04 12.79 13.01 6,277,168 +0.30(+2.32%)
Apr 19, 2017 12.67 12.97 12.63 12.72 7,257,654 +0.14(+1.10%)
Apr 18, 2017 12.41 12.59 12.34 12.58 4,291,641 +0.13(+1.04%)
Apr 17, 2017 12.17 12.48 12.12 12.45 5,220,227 +0.31(+2.59%)
Apr 13, 2017 12.32 12.42 12.13 12.13 4,126,631 -0.19(-1.57%)
Apr 12, 2017 12.67 12.74 12.29 12.33 5,760,120 -0.37(-2.91%)
Apr 11, 2017 12.80 12.87 12.40 12.70 11,600,820 -0.13(-1.01%)
Apr 10, 2017 12.72 12.91 12.71 12.83 8,268,320 +0.28(+2.21%)
Apr 07, 2017 12.22 12.66 12.21 12.55 9,986,176 +0.38(+3.11%)
Apr 06, 2017 12.30 12.30 12.07 12.17 9,792,844 -0.12(-0.98%)
Apr 05, 2017 12.49 12.61 12.27 12.29 9,683,644 -0.10(-0.82%)
Apr 04, 2017 12.47 12.60 12.29 12.39 6,991,445 -0.08(-0.67%)
Apr 03, 2017 12.73 12.79 12.37 12.48 8,578,652 -0.23(-1.82%)
Mar 31, 2017 12.91 12.99 12.70 12.71 6,787,979 -0.19(-1.50%)
Mar 30, 2017 12.88 13.05 12.74 12.90 13,289,876 -0.25(-1.90%)
Mar 29, 2017 13.47 13.66 13.13 13.15 10,309,364 -0.21(-1.59%)
Mar 28, 2017 13.76 13.83 13.23 13.36 16,140,593 -0.24(-1.77%)
Mar 27, 2017 13.06 13.63 12.88 13.60 14,699,980 +0.36(+2.70%)
Mar 24, 2017 13.05 13.53 13.00 13.25 13,402,933 +0.39(+3.07%)
Mar 23, 2017 12.71 12.91 12.61 12.85 7,202,674 +0.17(+1.30%)
Mar 22, 2017 12.77 12.81 12.50 12.69 6,436,746 -0.13(-1.00%)
Mar 21, 2017 13.09 13.10 12.60 12.81 15,229,731 -0.20(-1.55%)
Mar 20, 2017 12.91 13.10 12.80 13.02 5,912,466 +0.20(+1.57%)
Mar 17, 2017 12.81 12.87 12.72 12.81 7,339,028 +0.06(+0.50%)
Mar 16, 2017 12.77 12.82 12.61 12.75 4,503,600 -0.02(-0.14%)
Mar 15, 2017 12.70 12.88 12.59 12.77 6,784,763 +0.13(+1.02%)
Mar 14, 2017 12.62 12.71 12.44 12.64 7,505,468 -0.09(-0.72%)
Mar 13, 2017 12.33 12.73 12.31 12.73 6,407,207 +0.39(+3.12%)
Mar 10, 2017 12.26 12.43 12.21 12.35 4,246,211 +0.16(+1.35%)
Mar 09, 2017 12.14 12.29 12.08 12.18 4,543,115 -0.01(-0.08%)
Mar 08, 2017 12.27 12.36 12.10 12.19 7,406,948 -0.05(-0.45%)
Mar 07, 2017 12.30 12.38 12.21 12.25 3,674,817 -0.06(-0.52%)
Mar 06, 2017 12.23 12.38 12.03 12.31 7,254,229 -0.04(-0.30%)
Mar 03, 2017 12.44 12.49 12.29 12.35 5,038,305 -0.05(-0.37%)
Mar 02, 2017 12.37 12.65 12.34 12.39 8,963,900 +0.07(+0.59%)
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.