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 (%)
Sep 30, 2015 7.369 7.536 7.286 7.474 9,727,271 +0.21(+2.90%)
Sep 29, 2015 7.352 7.510 7.194 7.264 9,018,768 -0.07(-0.96%)
Sep 28, 2015 7.597 7.637 7.238 7.334 12,137,642 -0.35(-4.57%)
Sep 25, 2015 7.896 7.896 7.597 7.685 7,434,893 -0.01(-0.11%)
Sep 24, 2015 7.755 7.843 7.632 7.694 8,754,801 -0.13(-1.68%)
Sep 23, 2015 8.036 8.036 7.790 7.825 7,525,205 -0.17(-2.09%)
Sep 22, 2015 8.036 8.097 7.931 7.992 11,499,976 -0.29(-3.50%)
Sep 21, 2015 8.317 8.413 8.203 8.282 8,062,232 +0.09(+1.07%)
Sep 18, 2015 8.422 8.492 8.062 8.194 14,437,450 -0.33(-3.91%)
Sep 17, 2015 8.589 8.703 8.483 8.527 5,079,487 -0.04(-0.51%)
Sep 16, 2015 8.790 8.869 8.457 8.571 8,691,795 -0.23(-2.59%)
Sep 15, 2015 8.773 8.865 8.720 8.799 3,839,202 +0.04(+0.40%)
Sep 14, 2015 8.869 8.904 8.659 8.764 3,775,417 -0.04(-0.50%)
Sep 11, 2015 8.782 8.950 8.606 8.808 5,805,018 -0.02(-0.20%)
Sep 10, 2015 8.852 9.001 8.668 8.825 8,407,123 -0.15(-1.66%)
Sep 09, 2015 9.317 9.404 8.948 8.975 7,046,146 -0.16(-1.73%)
Sep 08, 2015 8.887 9.159 8.782 9.132 6,016,853 +0.44(+5.05%)
Sep 04, 2015 8.834 8.694 8.694 8.694 3,791,038 -0.23(-2.60%)
Sep 03, 2015 9.045 9.115 8.799 8.926 8,605,550 -0.06(-0.63%)
Sep 02, 2015 8.641 9.023 8.589 8.983 12,418,432 +0.50(+5.89%)
Sep 01, 2015 8.562 8.843 8.431 8.483 10,432,700 -0.29(-3.30%)
Aug 31, 2015 8.782 8.904 8.659 8.773 7,174,566 -0.08(-0.89%)
Aug 28, 2015 8.632 8.904 8.606 8.852 6,501,701 +0.18(+2.13%)
Aug 27, 2015 8.238 8.720 8.229 8.668 9,763,050 +0.51(+6.24%)
Aug 26, 2015 8.027 8.176 7.773 8.159 8,811,616 +0.33(+4.26%)
Aug 25, 2015 8.404 8.457 7.808 7.825 11,248,128 -0.26(-3.25%)
Aug 24, 2015 7.676 8.597 7.501 8.089 14,949,934 -0.05(-0.65%)
Aug 21, 2015 8.185 8.404 8.119 8.141 7,139,359 -0.14(-1.69%)
Aug 20, 2015 8.475 8.606 8.203 8.282 10,802,123 -0.28(-3.28%)
Aug 19, 2015 8.790 8.843 8.562 8.562 9,993,358 -0.23(-2.59%)
Aug 18, 2015 9.062 9.080 8.751 8.790 8,219,344 -0.25(-2.81%)
Aug 17, 2015 8.913 9.080 8.799 9.045 5,970,565 +0.10(+1.08%)
Aug 14, 2015 9.080 9.137 8.839 8.948 9,417,918 -0.15(-1.64%)
Aug 13, 2015 9.264 9.378 9.080 9.097 5,482,709 -0.18(-1.98%)
Aug 12, 2015 9.185 9.334 9.062 9.282 8,034,257 +0.04(+0.38%)
Aug 11, 2015 9.624 9.747 9.238 9.247 11,963,206 -0.54(-5.56%)
Aug 10, 2015 9.764 9.913 9.685 9.790 7,747,619 +0.02(+0.18%)
Aug 07, 2015 9.685 9.821 9.676 9.773 4,024,122 +0.03(+0.27%)
Aug 06, 2015 9.861 9.940 9.536 9.747 6,640,986 -0.08(-0.80%)
Aug 05, 2015 9.922 10.08 9.808 9.826 5,862,931 -0.04(-0.36%)
Aug 04, 2015 9.904 9.948 9.668 9.861 5,188,971 -0.03(-0.27%)
Aug 03, 2015 10.07 10.20 9.769 9.887 7,990,420 -0.18(-1.83%)
Jul 31, 2015 10.12 10.20 9.992 10.07 5,195,269 -0.12(-1.20%)
Jul 30, 2015 10.31 10.38 10.10 10.19 6,472,452 -0.11(-1.11%)
Jul 29, 2015 10.29 10.47 10.15 10.31 7,110,304 -0.09(-0.84%)
Jul 28, 2015 10.03 10.42 10.03 10.40 9,315,275 +0.25(+2.42%)
Jul 27, 2015 10.33 10.40 10.02 10.15 8,686,713 -0.27(-2.61%)
Jul 24, 2015 10.59 10.91 10.27 10.42 16,241,190 -0.24(-2.22%)
Jul 23, 2015 10.12 10.93 10.09 10.66 23,832,630 +0.87(+8.87%)
Jul 22, 2015 9.948 9.948 9.602 9.790 15,454,000 -0.39(-3.88%)
Jul 21, 2015 10.06 10.33 10.04 10.19 7,499,715 +0.09(+0.87%)
Jul 20, 2015 10.32 10.33 10.07 10.10 5,783,423 -0.14(-1.37%)
Jul 17, 2015 10.24 10.30 10.03 10.24 5,919,615 +0.01(+0.09%)
Jul 16, 2015 10.30 10.40 10.08 10.23 6,132,172 -0.03(-0.26%)
Jul 15, 2015 10.45 10.49 10.19 10.26 4,429,627 -0.21(-2.01%)
Jul 14, 2015 10.38 10.50 10.37 10.47 6,576,068 +0.14(+1.36%)
Jul 13, 2015 10.40 10.47 10.19 10.33 6,314,017 +0.04(+0.34%)
Jul 10, 2015 10.33 10.42 10.20 10.29 5,767,576 +0.19(+1.91%)
Jul 09, 2015 10.32 10.40 10.04 10.10 11,600,307 +0.01(+0.09%)
Jul 08, 2015 10.34 10.45 10.00 10.09 9,254,799 -0.20(-1.96%)
Jul 07, 2015 10.28 10.34 9.896 10.29 9,862,157 +0.04(+0.43%)
Jul 06, 2015 10.28 10.44 10.10 10.25 8,187,412 -0.17(-1.60%)
Jul 02, 2015 10.27 10.41 10.41 10.41 8,839,715 +0.17(+1.63%)
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.