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, 2019 17.51 18.14 17.47 17.82 10,757,600 -0.07(-0.39%)
May 30, 2019 17.36 18.08 17.31 17.89 17,077,664 +0.64(+3.71%)
May 29, 2019 15.35 17.65 15.28 17.25 24,275,016 +1.85(+12.01%)
May 28, 2019 15.55 15.60 15.16 15.40 4,021,004 -0.07(-0.45%)
May 24, 2019 15.60 15.80 15.45 15.47 3,876,200 -0.03(-0.19%)
May 23, 2019 15.14 15.56 15.10 15.50 7,836,963 +0.09(+0.58%)
May 22, 2019 15.20 15.51 15.20 15.41 2,807,716 +0.00(+0.00%)
May 21, 2019 15.31 15.54 15.27 15.41 4,567,699 +0.35(+2.32%)
May 20, 2019 15.29 15.39 14.93 15.06 6,314,623 -0.49(-3.15%)
May 17, 2019 15.71 15.98 15.52 15.55 4,181,200 -0.39(-2.45%)
May 16, 2019 16.00 16.02 15.68 15.94 5,273,339 -0.14(-0.87%)
May 15, 2019 15.74 16.17 15.69 16.08 3,309,646 +0.18(+1.13%)
May 14, 2019 15.57 15.97 15.51 15.90 4,946,313 +0.54(+3.52%)
May 13, 2019 15.89 15.94 15.26 15.36 6,587,908 -0.95(-5.82%)
May 10, 2019 16.40 16.50 16.04 16.31 5,083,400 -0.26(-1.57%)
May 09, 2019 16.47 16.64 16.09 16.57 4,875,957 -0.13(-0.78%)
May 08, 2019 16.72 17.00 16.69 16.70 3,492,585 -0.19(-1.12%)
May 07, 2019 16.98 17.14 16.68 16.89 3,688,650 -0.24(-1.40%)
May 06, 2019 16.93 17.25 16.76 17.13 4,811,504 -0.44(-2.50%)
May 03, 2019 17.11 17.59 17.06 17.57 4,477,100 +0.46(+2.69%)
May 02, 2019 16.89 17.24 16.81 17.11 4,196,729 +0.18(+1.06%)
May 01, 2019 17.29 17.40 16.92 16.93 4,011,773 -0.25(-1.46%)
Apr 30, 2019 17.16 17.36 17.00 17.18 5,559,519 +0.01(+0.06%)
Apr 29, 2019 17.30 17.41 16.98 17.17 6,002,230 -0.13(-0.75%)
Apr 26, 2019 16.62 17.36 16.32 17.30 12,107,100 +1.12(+6.92%)
Apr 25, 2019 16.53 16.55 16.10 16.18 6,003,812 -0.40(-2.41%)
Apr 24, 2019 16.30 16.78 16.27 16.58 5,520,674 +0.34(+2.09%)
Apr 23, 2019 16.11 16.36 16.07 16.24 3,301,950 +0.09(+0.56%)
Apr 22, 2019 16.29 16.29 16.14 16.15 1,812,965 -0.18(-1.10%)
Apr 18, 2019 16.46 16.50 16.27 16.33 3,112,300 -0.15(-0.91%)
Apr 17, 2019 16.56 16.67 16.30 16.48 4,478,375 +0.01(+0.06%)
Apr 16, 2019 16.23 16.48 16.20 16.47 2,996,654 +0.32(+1.98%)
Apr 15, 2019 16.10 16.27 15.95 16.15 3,139,740 +0.06(+0.37%)
Apr 12, 2019 16.11 16.18 16.01 16.09 3,105,400 +0.22(+1.39%)
Apr 11, 2019 15.91 16.03 15.81 15.87 1,580,461 +0.01(+0.06%)
Apr 10, 2019 15.75 15.93 15.67 15.86 2,288,850 +0.06(+0.38%)
Apr 09, 2019 15.96 16.00 15.76 15.80 2,684,509 -0.27(-1.68%)
Apr 08, 2019 15.90 16.08 15.87 16.07 2,430,257 +0.07(+0.44%)
Apr 05, 2019 15.92 16.04 15.79 16.00 3,953,500 +0.17(+1.07%)
Apr 04, 2019 15.73 15.90 15.66 15.83 3,106,102 +0.03(+0.19%)
Apr 03, 2019 15.68 15.97 15.61 15.80 6,206,607 +0.41(+2.66%)
Apr 02, 2019 15.43 15.47 15.30 15.39 2,642,740 -0.04(-0.26%)
Apr 01, 2019 15.14 15.44 15.05 15.43 3,877,081 +0.51(+3.42%)
Mar 29, 2019 14.85 14.99 14.81 14.92 2,658,300 +0.22(+1.50%)
Mar 28, 2019 14.70 14.93 14.59 14.70 3,148,626 -0.02(-0.14%)
Mar 27, 2019 14.91 15.01 14.57 14.72 3,957,432 -0.28(-1.87%)
Mar 26, 2019 14.96 15.11 14.82 15.00 2,886,575 +0.16(+1.08%)
Mar 25, 2019 14.87 14.99 14.65 14.84 3,914,576 -0.10(-0.67%)
Mar 22, 2019 15.44 15.44 14.94 14.94 4,882,900 -0.58(-3.74%)
Mar 21, 2019 15.12 15.66 15.12 15.52 3,624,793 +0.47(+3.12%)
Mar 20, 2019 15.27 15.32 14.94 15.05 2,390,063 -0.22(-1.44%)
Mar 19, 2019 15.25 15.39 15.21 15.27 2,537,586 +0.10(+0.66%)
Mar 18, 2019 15.34 15.35 15.06 15.17 2,623,654 -0.17(-1.11%)
Mar 15, 2019 15.23 15.48 15.19 15.34 6,170,100 +0.25(+1.66%)
Mar 14, 2019 15.25 15.32 15.06 15.09 3,140,173 -0.07(-0.46%)
Mar 13, 2019 15.18 15.40 15.11 15.16 4,979,471 +0.07(+0.46%)
Mar 12, 2019 15.14 15.27 14.98 15.09 3,503,114 -0.04(-0.26%)
Mar 11, 2019 14.95 15.20 14.87 15.13 2,215,872 +0.32(+2.16%)
Mar 08, 2019 14.52 14.88 14.42 14.81 2,559,500 +0.03(+0.20%)
Mar 07, 2019 14.99 15.03 14.69 14.78 4,535,876 -0.27(-1.79%)
Mar 06, 2019 15.29 15.35 15.05 15.05 2,192,358 -0.25(-1.63%)
Mar 05, 2019 15.40 15.47 15.28 15.30 2,176,270 -0.12(-0.78%)
Mar 04, 2019 15.65 15.67 15.21 15.42 3,253,541 -0.14(-0.90%)
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.