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 (%)
Jan 31, 2011 18.55 19.06 18.46 18.99 4,747,658 +0.44(+2.36%)
Jan 28, 2011 19.11 19.56 18.18 18.55 7,881,186 -0.78(-4.04%)
Jan 27, 2011 18.38 19.54 18.27 19.34 8,052,865 +1.43(+7.99%)
Jan 26, 2011 18.07 18.13 17.66 17.91 5,364,925 +0.08(+0.44%)
Jan 25, 2011 18.19 18.41 17.74 17.83 3,509,580 -0.65(-3.51%)
Jan 24, 2011 17.63 18.58 17.62 18.48 3,567,259 +0.71(+4.00%)
Jan 21, 2011 18.16 18.46 17.72 17.76 3,610,876 -0.23(-1.27%)
Jan 20, 2011 17.98 18.12 17.34 17.99 6,101,000 -0.26(-1.44%)
Jan 19, 2011 19.05 19.12 18.22 18.26 5,720,249 -0.30(-1.61%)
Jan 18, 2011 18.72 18.82 18.47 18.55 5,100,482 -0.17(-0.89%)
Jan 14, 2011 18.49 19.05 18.41 18.72 4,413,160 +0.10(+0.52%)
Jan 13, 2011 17.95 19.04 17.70 18.62 7,620,104 +0.78(+4.38%)
Jan 12, 2011 17.55 17.91 17.41 17.84 3,890,052 +0.36(+2.06%)
Jan 11, 2011 17.40 17.51 17.28 17.48 3,182,259 +0.13(+0.75%)
Jan 10, 2011 16.92 17.40 16.81 17.35 4,493,878 +0.43(+2.55%)
Jan 07, 2011 16.61 17.00 16.60 16.92 4,326,407 +0.32(+1.96%)
Jan 06, 2011 16.13 16.65 16.06 16.60 5,726,509 +0.51(+3.16%)
Jan 05, 2011 15.94 16.14 15.79 16.09 3,044,178 +0.09(+0.55%)
Jan 04, 2011 15.83 16.08 15.81 16.00 3,965,168 +0.09(+0.58%)
Jan 03, 2011 16.19 16.29 15.89 15.91 5,444,370 -0.39(-2.40%)
Dec 31, 2010 16.12 16.33 16.01 16.30 2,961,734 +0.18(+1.09%)
Dec 30, 2010 16.06 16.24 15.99 16.12 1,720,990 +0.02(+0.11%)
Dec 29, 2010 15.89 16.15 15.84 16.11 1,628,110 +0.20(+1.27%)
Dec 28, 2010 15.91 16.04 15.84 15.91 1,135,039 -0.03(-0.17%)
Dec 27, 2010 15.83 16.05 15.72 15.93 1,317,142 +0.01(+0.06%)
Dec 23, 2010 15.83 15.98 15.76 15.92 1,333,575 +0.09(+0.55%)
Dec 22, 2010 15.86 16.02 15.78 15.83 2,052,143 -0.04(-0.22%)
Dec 21, 2010 15.76 15.97 15.76 15.87 1,910,727 +0.14(+0.89%)
Dec 20, 2010 15.70 15.84 15.62 15.73 2,379,976 +0.00(+0.00%)
Dec 17, 2010 15.62 15.73 15.45 15.73 3,156,024 +0.21(+1.36%)
Dec 16, 2010 15.15 15.56 15.10 15.52 2,579,221 +0.44(+2.91%)
Dec 15, 2010 15.26 15.35 15.04 15.08 3,056,418 -0.31(-2.00%)
Dec 14, 2010 15.44 15.59 15.22 15.39 2,260,836 -0.07(-0.45%)
Dec 13, 2010 15.90 15.96 15.41 15.46 3,676,336 -0.37(-2.33%)
Dec 10, 2010 15.80 15.97 15.66 15.83 3,434,718 +0.03(+0.17%)
Dec 09, 2010 15.63 16.01 15.61 15.80 4,562,772 +0.21(+1.35%)
Dec 08, 2010 15.46 15.61 15.19 15.59 2,584,227 +0.15(+0.97%)
Dec 07, 2010 15.62 15.67 15.37 15.44 2,771,001 +0.01(+0.06%)
Dec 06, 2010 15.58 15.62 15.27 15.43 3,801,754 -0.02(-0.11%)
Dec 03, 2010 14.93 15.57 14.75 15.45 5,282,609 +0.36(+2.38%)
Dec 02, 2010 14.40 15.09 14.39 15.09 5,427,629 +0.59(+4.05%)
Dec 01, 2010 13.95 14.55 13.95 14.50 5,331,149 +0.75(+5.49%)
Nov 30, 2010 13.76 13.97 13.71 13.75 4,373,926 -0.09(-0.63%)
Nov 29, 2010 13.88 14.09 13.81 13.83 4,699,384 -0.10(-0.69%)
Nov 26, 2010 13.95 14.12 13.91 13.93 1,021,297 -0.17(-1.18%)
Nov 24, 2010 13.99 14.10 14.10 14.10 2,542,339 +0.23(+1.64%)
Nov 23, 2010 13.73 13.90 13.71 13.87 2,675,262 -0.08(-0.57%)
Nov 22, 2010 13.90 14.16 13.80 13.95 3,507,420 +0.04(+0.25%)
Nov 19, 2010 13.56 13.93 13.56 13.91 5,624,201 +0.32(+2.32%)
Nov 18, 2010 13.64 13.74 13.55 13.60 4,350,373 +0.15(+1.11%)
Nov 17, 2010 13.35 13.54 13.27 13.45 2,447,684 +0.11(+0.79%)
Nov 16, 2010 13.32 13.42 13.20 13.34 3,957,440 -0.06(-0.46%)
Nov 15, 2010 13.51 13.51 13.26 13.40 3,323,231 +0.00(+0.00%)
Nov 12, 2010 13.36 13.55 13.24 13.40 4,322,267 +0.04(+0.26%)
Nov 11, 2010 13.00 13.50 12.28 13.37 7,446,961 +0.11(+0.86%)
Nov 10, 2010 13.33 13.33 12.97 13.26 2,942,439 -0.11(-0.79%)
Nov 09, 2010 13.50 13.52 13.28 13.36 2,647,658 -0.11(-0.78%)
Nov 08, 2010 13.36 13.58 13.19 13.47 5,561,529 +0.02(+0.13%)
Nov 05, 2010 13.20 13.55 13.04 13.45 5,977,206 +0.28(+2.13%)
Nov 04, 2010 12.63 13.19 12.60 13.17 6,282,216 +0.63(+5.04%)
Nov 03, 2010 12.46 12.55 12.28 12.54 3,101,548 +0.12(+0.99%)
Nov 02, 2010 12.47 12.58 12.33 12.41 3,628,934 +0.00(+0.00%)
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.