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 (%)
Jul 30, 2010 9.369 9.388 9.168 9.299 2,771,146 -0.18(-1.85%)
Jul 29, 2010 9.826 9.861 9.378 9.475 3,998,557 -0.32(-3.23%)
Jul 28, 2010 9.983 10.03 9.694 9.790 2,151,118 -0.25(-2.53%)
Jul 27, 2010 10.08 10.14 9.966 10.04 2,980,878 -0.02(-0.17%)
Jul 26, 2010 9.852 10.06 9.703 10.06 2,180,519 +0.25(+2.50%)
Jul 23, 2010 9.518 9.826 9.422 9.817 2,996,470 +0.21(+2.19%)
Jul 22, 2010 9.396 9.957 9.387 9.606 7,585,922 +0.27(+2.91%)
Jul 21, 2010 9.571 9.589 9.229 9.334 4,584,015 -0.13(-1.39%)
Jul 20, 2010 9.378 9.483 9.168 9.466 2,421,397 -0.09(-0.92%)
Jul 19, 2010 9.299 9.562 9.299 9.554 1,874,948 +0.25(+2.74%)
Jul 16, 2010 9.676 9.685 9.299 9.299 2,326,038 -0.45(-4.59%)
Jul 15, 2010 9.782 9.782 9.624 9.747 2,413,486 -0.08(-0.80%)
Jul 14, 2010 9.799 10.08 9.703 9.826 3,023,344 +0.03(+0.27%)
Jul 13, 2010 9.852 9.852 9.633 9.799 1,570,518 +0.25(+2.57%)
Jul 12, 2010 9.440 9.694 9.352 9.554 2,133,440 +0.05(+0.55%)
Jul 09, 2010 9.396 9.501 9.282 9.501 1,362,564 +0.08(+0.84%)
Jul 08, 2010 9.299 9.448 9.238 9.422 2,983,173 +0.19(+2.04%)
Jul 07, 2010 8.711 9.238 8.685 9.233 2,313,346 +0.51(+5.89%)
Jul 06, 2010 8.904 9.054 8.641 8.720 2,595,455 -0.08(-0.90%)
Jul 02, 2010 8.931 8.948 8.624 8.799 2,389,464 -0.07(-0.79%)
Jul 01, 2010 8.790 8.975 8.597 8.869 4,710,222 +0.06(+0.70%)
Jun 30, 2010 8.878 9.062 8.773 8.808 3,688,239 -0.12(-1.38%)
Jun 29, 2010 9.211 9.290 8.825 8.931 3,888,768 -0.46(-4.86%)
Jun 25, 2010 9.317 9.545 9.150 9.387 4,235,611 +0.06(+0.66%)
Jun 24, 2010 9.817 9.869 9.308 9.325 4,839,863 -0.56(-5.68%)
Jun 23, 2010 9.913 10.07 9.782 9.887 2,774,075 -0.04(-0.35%)
Jun 22, 2010 10.07 10.22 9.913 9.922 2,800,966 -0.11(-1.14%)
Jun 21, 2010 10.24 10.30 9.948 10.04 2,428,397 -0.06(-0.61%)
Jun 18, 2010 10.15 10.23 10.04 10.10 2,324,534 -0.04(-0.43%)
Jun 17, 2010 10.20 10.24 9.948 10.14 2,439,702 -0.02(-0.17%)
Jun 16, 2010 10.05 10.26 9.957 10.16 5,467,873 +0.25(+2.48%)
Jun 15, 2010 9.571 9.975 9.562 9.913 3,274,509 +0.46(+4.82%)
Jun 14, 2010 9.501 9.782 9.448 9.457 2,029,129 +0.01(+0.09%)
Jun 11, 2010 9.168 9.457 9.071 9.448 1,832,244 +0.16(+1.70%)
Jun 10, 2010 9.264 9.339 9.115 9.290 2,154,356 +0.20(+2.22%)
Jun 09, 2010 9.343 9.483 9.036 9.089 3,225,496 -0.21(-2.26%)
Jun 08, 2010 9.422 9.422 9.010 9.299 4,936,243 -0.01(-0.09%)
Jun 07, 2010 9.755 9.834 9.273 9.308 4,028,627 -0.41(-4.24%)
Jun 04, 2010 9.869 10.15 9.694 9.720 4,200,831 -0.43(-4.23%)
Jun 03, 2010 10.08 10.19 9.981 10.15 2,454,177 +0.12(+1.22%)
Jun 02, 2010 9.913 10.03 9.755 10.03 2,708,428 +0.28(+2.88%)
Jun 01, 2010 9.878 10.10 9.747 9.747 2,429,817 -0.25(-2.46%)
May 28, 2010 10.27 10.31 9.931 9.992 2,893,453 -0.28(-2.73%)
May 27, 2010 9.992 10.28 9.940 10.27 3,524,340 +0.56(+5.78%)
May 26, 2010 9.747 10.03 9.694 9.711 5,562,966 +0.11(+1.19%)
May 25, 2010 9.422 9.637 9.185 9.597 6,364,150 -0.11(-1.08%)
May 24, 2010 9.773 10.05 9.703 9.703 2,809,890 -0.19(-1.95%)
May 21, 2010 9.711 10.17 9.580 9.896 5,059,670 +0.03(+0.27%)
May 20, 2010 9.843 10.13 9.782 9.869 6,528,849 -0.31(-3.02%)
May 19, 2010 9.808 10.25 9.720 10.18 6,379,922 +0.28(+2.84%)
May 18, 2010 10.40 10.40 9.826 9.896 5,339,486 -0.38(-3.67%)
May 17, 2010 10.26 10.34 9.799 10.27 6,002,568 -0.01(-0.09%)
May 14, 2010 10.18 10.29 9.948 10.28 6,695,623 -0.03(-0.26%)
May 13, 2010 10.67 10.78 10.18 10.31 6,584,151 -0.36(-3.37%)
May 12, 2010 10.27 10.77 10.24 10.67 5,371,665 +0.46(+4.56%)
May 11, 2010 10.41 10.48 10.18 10.20 6,786,325 -0.23(-2.19%)
May 10, 2010 10.33 10.66 10.27 10.43 4,656,255 +0.46(+4.57%)
May 07, 2010 10.35 10.49 9.694 9.975 8,326,666 -0.49(-4.69%)
May 06, 2010 10.63 10.96 9.659 10.47 5,127,400 -0.28(-2.61%)
May 05, 2010 10.97 11.12 10.63 10.75 4,460,104 -0.20(-1.84%)
May 04, 2010 11.33 11.33 10.85 10.95 5,750,816 -0.52(-4.51%)
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.