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 (%)
Aug 31, 2017 12.66 12.80 12.62 12.75 3,670,056 +0.10(+0.81%)
Aug 30, 2017 12.48 12.66 12.38 12.64 5,046,513 +0.20(+1.57%)
Aug 29, 2017 11.87 12.50 11.64 12.45 14,302,260 +0.08(+0.68%)
Aug 28, 2017 12.57 12.58 12.31 12.36 7,672,783 -0.11(-0.90%)
Aug 25, 2017 12.56 12.60 12.34 12.48 6,427,970 -0.02(-0.15%)
Aug 24, 2017 12.52 12.66 12.41 12.50 4,179,115 +0.01(+0.07%)
Aug 23, 2017 12.27 12.52 12.22 12.49 3,904,508 +0.08(+0.68%)
Aug 22, 2017 12.20 12.53 12.12 12.40 6,606,398 +0.35(+2.94%)
Aug 21, 2017 12.21 12.22 11.96 12.05 4,404,991 -0.17(-1.37%)
Aug 18, 2017 12.27 12.34 12.12 12.22 5,427,535 +0.01(+0.08%)
Aug 17, 2017 12.70 12.79 12.21 12.21 6,758,202 -0.58(-4.52%)
Aug 16, 2017 12.63 12.84 12.50 12.78 7,296,279 +0.19(+1.48%)
Aug 15, 2017 12.80 12.81 12.56 12.60 4,463,746 -0.11(-0.88%)
Aug 14, 2017 12.50 12.82 12.50 12.71 6,104,336 +0.34(+2.79%)
Aug 11, 2017 12.34 12.45 12.20 12.36 5,618,558 +0.06(+0.45%)
Aug 10, 2017 12.70 12.70 12.24 12.31 9,376,766 -0.47(-3.71%)
Aug 09, 2017 12.91 12.98 12.68 12.78 4,619,047 -0.28(-2.14%)
Aug 08, 2017 13.19 13.40 13.01 13.06 4,208,297 -0.15(-1.13%)
Aug 07, 2017 13.00 13.31 12.98 13.21 4,168,350 +0.24(+1.87%)
Aug 04, 2017 13.23 12.90 12.97 4,500,366 -0.16(-1.21%)
Aug 03, 2017 13.17 13.23 13.05 13.13 4,050,716 -0.06(-0.42%)
Aug 02, 2017 13.49 13.50 13.11 13.18 5,291,946 -0.16(-1.19%)
Aug 01, 2017 13.23 13.40 13.06 13.34 7,317,331 +0.12(+0.92%)
Jul 31, 2017 13.69 13.71 13.19 13.22 9,060,643 -0.43(-3.14%)
Jul 28, 2017 13.71 13.89 13.31 13.65 13,526,085 +0.02(+0.14%)
Jul 27, 2017 13.90 14.07 13.27 13.63 12,518,672 -0.11(-0.81%)
Jul 26, 2017 13.84 13.85 13.53 13.74 6,619,525 +0.12(+0.89%)
Jul 25, 2017 13.44 13.66 13.33 13.62 5,967,354 +0.12(+0.90%)
Jul 24, 2017 13.64 13.75 13.48 13.50 5,264,896 -0.14(-1.02%)
Jul 21, 2017 13.73 13.74 13.51 13.64 6,279,205 -0.25(-1.81%)
Jul 20, 2017 13.87 13.48 13.89 5,880,995 +0.31(+2.26%)
Jul 19, 2017 13.52 13.70 13.43 13.58 7,875,289 +0.14(+1.04%)
Jul 18, 2017 13.23 13.48 13.17 13.44 6,017,568 +0.14(+1.05%)
Jul 17, 2017 13.50 13.51 13.20 13.31 4,587,728 -0.17(-1.24%)
Jul 14, 2017 13.34 13.49 13.33 13.47 5,226,629 +0.15(+1.12%)
Jul 13, 2017 13.04 13.36 12.95 13.32 7,821,563 +0.32(+2.43%)
Jul 12, 2017 12.99 13.08 12.93 13.01 5,207,884 +0.19(+1.45%)
Jul 11, 2017 12.77 12.99 12.74 12.82 7,711,763 +0.06(+0.44%)
Jul 10, 2017 12.90 12.92 12.62 12.77 6,645,322 -0.14(-1.08%)
Jul 07, 2017 12.51 12.92 12.50 12.90 6,717,005 +0.46(+3.67%)
Jul 06, 2017 12.49 12.74 12.40 12.45 6,590,041 -0.20(-1.62%)
Jul 05, 2017 12.50 12.77 12.49 12.65 5,802,958 +0.20(+1.65%)
Jul 03, 2017 12.74 12.92 12.44 12.45 3,327,030 -0.26(-2.05%)
Jun 30, 2017 12.94 12.99 12.71 12.71 4,370,348 -0.28(-2.15%)
Jun 29, 2017 13.31 13.35 12.66 12.99 11,608,454 -0.37(-2.79%)
Jun 28, 2017 12.93 13.37 12.84 13.36 18,306,860 +1.07(+8.71%)
Jun 27, 2017 12.57 12.75 12.22 12.29 10,813,119 -0.15(-1.20%)
Jun 26, 2017 12.34 12.54 12.20 12.44 7,944,794 +0.15(+1.20%)
Jun 23, 2017 12.30 12.29 8,622,697 +0.28(+2.31%)
Jun 22, 2017 12.21 12.24 11.99 12.01 7,300,356 -0.24(-1.96%)
Jun 21, 2017 12.29 12.49 12.18 12.25 5,056,977 +0.04(+0.30%)
Jun 20, 2017 12.34 12.74 12.20 12.22 7,226,083 -0.08(-0.68%)
Jun 19, 2017 12.28 12.46 12.19 12.30 5,588,998 +0.17(+1.37%)
Jun 16, 2017 12.37 12.41 12.07 12.13 6,758,320 -0.21(-1.72%)
Jun 15, 2017 12.10 12.44 12.05 12.35 8,206,984 +0.08(+0.68%)
Jun 14, 2017 12.66 12.74 12.08 12.26 12,372,428 -0.45(-3.56%)
Jun 13, 2017 12.72 12.91 12.57 12.72 8,102,779 +0.13(+1.03%)
Jun 12, 2017 12.38 12.74 12.17 12.59 12,719,553 +0.04(+0.29%)
Jun 09, 2017 13.18 13.23 12.34 12.55 9,704,574 -0.59(-4.50%)
Jun 08, 2017 12.79 13.15 12.64 13.14 5,430,074 +0.34(+2.67%)
Jun 07, 2017 13.09 13.10 12.70 12.80 6,483,284 -0.18(-1.35%)
Jun 06, 2017 13.01 13.31 12.88 12.97 7,165,361 -0.10(-0.78%)
Jun 05, 2017 12.90 13.16 12.87 13.08 6,881,729 +0.20(+1.58%)
Jun 02, 2017 13.11 13.14 12.81 12.87 6,402,915 -0.18(-1.34%)
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.