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 (%)
Oct 31, 2011 17.10 17.19 16.72 16.76 4,710,996 -0.54(-3.14%)
Oct 28, 2011 17.65 17.84 17.09 17.31 4,382,094 -0.46(-2.57%)
Oct 27, 2011 17.19 17.98 17.19 17.76 4,587,653 +1.02(+6.08%)
Oct 26, 2011 16.75 16.92 16.21 16.75 3,616,029 +0.25(+1.54%)
Oct 25, 2011 16.62 16.86 16.46 16.49 3,076,459 -0.30(-1.78%)
Oct 24, 2011 16.19 17.06 15.91 16.79 4,911,672 +0.49(+2.99%)
Oct 21, 2011 15.51 16.31 15.47 16.30 6,819,243 +0.89(+5.78%)
Oct 20, 2011 14.39 15.48 13.69 15.41 11,921,624 +0.75(+5.08%)
Oct 19, 2011 14.82 14.93 14.37 14.67 6,662,805 -0.23(-1.53%)
Oct 18, 2011 14.29 15.00 14.07 14.90 4,164,236 +0.48(+3.35%)
Oct 17, 2011 14.85 14.90 14.27 14.41 3,060,560 -0.57(-3.78%)
Oct 14, 2011 14.98 15.05 14.49 14.98 3,172,277 +0.22(+1.52%)
Oct 13, 2011 13.84 14.87 13.83 14.76 3,688,580 +0.81(+5.79%)
Oct 12, 2011 14.02 14.27 13.85 13.95 2,885,349 +0.25(+1.79%)
Oct 11, 2011 13.51 13.85 13.47 13.70 2,522,541 +0.01(+0.06%)
Oct 10, 2011 13.49 13.78 13.45 13.69 2,727,517 +0.48(+3.65%)
Oct 07, 2011 13.29 13.48 13.04 13.21 3,159,655 -0.02(-0.13%)
Oct 06, 2011 13.19 13.39 12.91 13.23 3,131,059 +0.00(+0.00%)
Oct 05, 2011 12.71 13.30 12.46 13.23 3,379,301 +0.54(+4.29%)
Oct 04, 2011 12.06 12.74 11.99 12.69 7,196,065 +0.33(+2.70%)
Oct 03, 2011 13.29 13.32 12.21 12.35 9,928,941 -0.78(-5.95%)
Sep 30, 2011 13.52 13.65 13.13 13.13 3,314,303 -0.55(-4.04%)
Sep 29, 2011 14.41 14.46 13.37 13.69 6,612,072 -0.43(-3.04%)
Sep 28, 2011 15.19 15.22 14.07 14.12 4,909,269 -0.96(-6.35%)
Sep 27, 2011 15.22 15.38 14.99 15.07 3,433,395 +0.23(+1.54%)
Sep 26, 2011 14.50 14.89 14.00 14.84 5,739,331 +0.39(+2.73%)
Sep 23, 2011 14.00 14.59 13.79 14.45 3,079,237 +0.38(+2.71%)
Sep 22, 2011 14.35 14.35 13.78 14.07 6,114,978 -0.84(-5.62%)
Sep 21, 2011 14.97 15.38 14.88 14.90 4,005,572 -0.02(-0.12%)
Sep 20, 2011 15.28 15.81 14.91 14.92 7,474,752 -0.08(-0.53%)
Sep 19, 2011 15.10 15.33 14.87 15.00 4,602,257 -0.37(-2.40%)
Sep 16, 2011 15.35 15.48 15.05 15.37 4,933,808 -0.02(-0.11%)
Sep 15, 2011 15.45 15.56 15.16 15.39 6,211,254 +0.13(+0.86%)
Sep 14, 2011 14.33 15.35 14.33 15.26 7,613,734 +1.01(+7.08%)
Sep 13, 2011 13.98 14.30 13.78 14.25 3,094,839 +0.30(+2.14%)
Sep 12, 2011 13.38 14.18 13.37 13.95 5,214,515 +0.32(+2.32%)
Sep 09, 2011 13.59 14.07 13.39 13.63 4,681,900 -0.10(-0.70%)
Sep 08, 2011 13.90 14.48 13.65 13.73 4,588,306 -0.21(-1.51%)
Sep 07, 2011 13.51 13.99 13.49 13.94 3,697,946 +0.74(+5.58%)
Sep 06, 2011 12.90 13.28 12.68 13.20 5,726,891 -0.17(-1.25%)
Sep 02, 2011 13.33 13.59 13.25 13.37 3,164,697 -0.38(-2.74%)
Sep 01, 2011 13.84 14.19 13.74 13.75 4,876,411 -0.15(-1.07%)
Aug 31, 2011 14.32 14.39 13.70 13.90 6,581,612 -0.29(-2.04%)
Aug 30, 2011 14.44 14.56 14.04 14.19 7,657,929 -0.29(-2.00%)
Aug 29, 2011 14.29 14.61 14.12 14.48 5,284,699 +0.45(+3.19%)
Aug 26, 2011 14.00 14.13 13.22 14.03 9,376,382 -0.17(-1.17%)
Aug 25, 2011 14.90 14.90 13.91 14.19 7,679,057 -0.61(-4.15%)
Aug 24, 2011 15.12 15.15 14.33 14.81 6,154,823 -0.32(-2.14%)
Aug 23, 2011 14.48 15.17 14.24 15.13 4,099,085 +0.77(+5.34%)
Aug 22, 2011 14.92 14.93 14.27 14.37 4,528,049 -0.05(-0.36%)
Aug 19, 2011 14.76 15.12 14.39 14.42 8,190,121 -0.63(-4.17%)
Aug 18, 2011 15.75 15.75 14.83 15.05 7,406,275 -1.30(-7.94%)
Aug 17, 2011 16.36 16.67 16.19 16.34 3,148,671 +0.03(+0.16%)
Aug 16, 2011 16.60 16.70 16.12 16.32 2,912,028 -0.44(-2.62%)
Aug 15, 2011 16.36 16.76 16.31 16.76 2,329,553 +0.54(+3.35%)
Aug 12, 2011 16.56 16.64 16.06 16.21 3,830,177 -0.15(-0.91%)
Aug 11, 2011 15.55 16.63 15.36 16.36 5,178,398 +1.00(+6.51%)
Aug 10, 2011 15.11 15.96 14.72 15.36 6,043,926 -0.05(-0.34%)
Aug 09, 2011 15.14 15.44 14.22 15.41 5,976,847 +0.78(+5.34%)
Aug 08, 2011 15.01 15.29 14.33 14.63 8,053,878 -1.06(-6.76%)
Aug 05, 2011 16.15 16.31 15.04 15.69 7,925,915 -0.27(-1.70%)
Aug 04, 2011 16.80 16.87 15.96 15.97 5,955,381 -1.13(-6.62%)
Aug 03, 2011 16.80 17.18 16.36 17.10 4,349,372 +0.31(+1.83%)
Aug 02, 2011 17.72 17.91 16.76 16.79 6,152,977 -1.12(-6.27%)
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.