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 15.80 15.89 15.60 15.66 3,945,654 -0.15(-0.96%)
May 30, 2018 15.79 15.93 15.69 15.81 3,710,807 +0.17(+1.09%)
May 29, 2018 15.65 15.91 15.50 15.64 3,189,987 -0.13(-0.84%)
May 25, 2018 15.77 15.77 15.77 0 +0.15(+0.97%)
May 24, 2018 15.59 15.78 15.50 15.62 3,175,611 -0.04(-0.24%)
May 23, 2018 15.57 15.67 15.40 15.66 3,445,762 +0.14(+0.92%)
May 22, 2018 15.48 15.67 15.45 15.51 4,357,138 +0.19(+1.24%)
May 21, 2018 15.41 15.50 15.18 15.32 3,776,258 +0.14(+0.94%)
May 18, 2018 15.31 15.43 15.09 15.18 6,674,955 -0.31(-2.03%)
May 17, 2018 15.61 15.68 15.33 15.49 5,006,574 -0.22(-1.39%)
May 16, 2018 15.52 15.76 15.45 15.71 4,853,436 +0.26(+1.66%)
May 15, 2018 15.45 15.53 15.36 15.46 2,913,947 -0.09(-0.55%)
May 14, 2018 15.57 15.85 15.49 15.54 4,435,815 +0.14(+0.93%)
May 11, 2018 15.51 15.67 15.31 15.40 3,030,887 -0.16(-1.04%)
May 10, 2018 15.36 15.58 15.33 15.56 4,191,465 +0.29(+1.87%)
May 09, 2018 14.93 15.34 14.91 15.28 5,453,355 +0.37(+2.49%)
May 08, 2018 14.83 15.01 14.77 14.91 4,639,096 +0.06(+0.38%)
May 07, 2018 14.74 14.99 14.68 14.85 5,164,187 +0.21(+1.43%)
May 04, 2018 14.24 14.74 14.15 14.64 5,175,271 +0.28(+1.92%)
May 03, 2018 14.09 14.42 13.97 14.36 6,898,914 +0.14(+1.00%)
May 02, 2018 14.20 14.41 14.12 14.22 6,728,135 +0.10(+0.67%)
May 01, 2018 13.83 14.15 13.71 14.13 6,328,616 +0.26(+1.85%)
Apr 30, 2018 14.51 14.54 13.84 13.87 9,255,652 -0.52(-3.64%)
Apr 27, 2018 15.31 15.49 14.35 14.39 12,024,112 -0.99(-6.43%)
Apr 26, 2018 15.40 15.51 15.25 15.38 7,076,293 +0.21(+1.38%)
Apr 25, 2018 15.20 15.41 14.95 15.17 6,306,534 +0.09(+0.57%)
Apr 24, 2018 15.55 15.57 14.93 15.09 5,408,571 -0.29(-1.92%)
Apr 23, 2018 15.53 15.59 15.24 15.38 7,128,176 -0.11(-0.74%)
Apr 20, 2018 15.81 15.83 15.43 15.49 5,183,757 -0.23(-1.45%)
Apr 19, 2018 16.14 16.22 15.60 15.72 7,698,052 -0.72(-4.40%)
Apr 18, 2018 16.58 16.65 16.23 16.45 5,384,488 -0.20(-1.20%)
Apr 17, 2018 16.54 16.76 16.47 16.65 4,976,884 +0.25(+1.51%)
Apr 16, 2018 16.58 16.65 16.24 16.40 4,239,181 -0.10(-0.63%)
Apr 13, 2018 16.84 16.87 16.37 16.50 4,160,127 -0.19(-1.14%)
Apr 12, 2018 16.39 16.75 16.31 16.69 7,174,147 +0.47(+2.87%)
Apr 11, 2018 15.94 16.32 15.94 16.23 3,706,568 +0.17(+1.07%)
Apr 10, 2018 15.86 16.16 15.70 16.06 4,612,814 +0.61(+3.94%)
Apr 09, 2018 15.68 15.90 15.44 15.45 4,640,347 -0.05(-0.31%)
Apr 06, 2018 15.64 15.82 15.38 15.49 5,520,788 -0.37(-2.34%)
Apr 05, 2018 16.25 16.28 15.76 15.87 5,223,742 -0.25(-1.53%)
Apr 04, 2018 15.36 16.15 15.32 16.11 5,873,643 +0.27(+1.68%)
Apr 03, 2018 15.61 15.88 15.47 15.85 5,170,064 +0.42(+2.71%)
Apr 02, 2018 16.02 16.09 15.24 15.43 6,253,638 -0.70(-4.36%)
Mar 29, 2018 16.13 16.13 16.13 0 +0.32(+2.05%)
Mar 28, 2018 16.25 16.33 15.73 15.81 6,990,268 -0.40(-2.46%)
Mar 27, 2018 17.25 17.25 16.09 16.21 7,805,421 -0.88(-5.14%)
Mar 26, 2018 16.65 17.10 16.50 17.09 6,211,754 +0.79(+4.87%)
Mar 23, 2018 16.71 16.77 16.28 16.29 8,663,235 -0.41(-2.43%)
Mar 22, 2018 17.01 17.18 16.61 16.70 6,792,885 -0.54(-3.12%)
Mar 21, 2018 17.20 17.46 17.07 17.24 4,371,030 +0.06(+0.33%)
Mar 20, 2018 16.98 17.24 16.92 17.18 4,682,717 +0.20(+1.17%)
Mar 19, 2018 17.51 17.55 16.60 16.98 12,039,521 -0.60(-3.39%)
Mar 16, 2018 17.50 17.69 17.26 17.58 14,092,604 +0.18(+1.03%)
Mar 15, 2018 17.47 17.62 17.31 17.40 5,137,091 -0.05(-0.27%)
Mar 14, 2018 17.39 17.58 17.23 17.45 5,022,777 +0.12(+0.71%)
Mar 13, 2018 17.72 17.84 17.26 17.32 6,775,368 -0.27(-1.56%)
Mar 12, 2018 17.49 17.69 17.41 17.60 5,064,125 +0.20(+1.14%)
Mar 09, 2018 17.29 17.53 17.27 17.40 5,504,035 +0.26(+1.49%)
Mar 08, 2018 17.29 17.29 17.00 17.14 4,071,047 +0.04(+0.22%)
Mar 07, 2018 17.11 6,037,005 +0.03(+0.17%)
Mar 06, 2018 16.77 17.27 16.71 17.08 9,934,918 +0.41(+2.44%)
Mar 05, 2018 16.29 16.76 16.26 16.67 4,751,894 +0.04(+0.23%)
Mar 02, 2018 15.70 16.67 15.69 16.63 6,994,937 +0.62(+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.