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, 2017 10.86 10.91 10.66 10.82 5,009,981 -0.10(-0.88%)
Jan 30, 2017 11.04 11.04 10.73 10.91 7,499,219 -0.16(-1.45%)
Jan 27, 2017 11.42 11.54 11.05 11.07 11,262,675 -0.30(-2.66%)
Jan 26, 2017 11.24 11.43 11.16 11.38 6,812,635 +0.17(+1.56%)
Jan 25, 2017 11.09 11.37 11.06 11.20 6,400,599 +0.16(+1.50%)
Jan 24, 2017 10.45 11.08 10.42 11.04 14,400,414 +0.62(+5.99%)
Jan 23, 2017 10.28 10.41 10.07 10.41 7,716,117 +0.09(+0.89%)
Jan 20, 2017 10.28 10.46 10.26 10.32 5,454,174 +0.07(+0.72%)
Jan 19, 2017 10.41 10.51 10.22 10.25 4,237,874 -0.18(-1.76%)
Jan 18, 2017 10.50 10.56 10.39 10.43 4,036,949 -0.05(-0.44%)
Jan 17, 2017 10.63 10.63 10.39 10.48 3,802,908 -0.17(-1.55%)
Jan 13, 2017 10.64 10.64 10.64 0 +0.13(+1.22%)
Jan 12, 2017 10.56 10.56 10.25 10.51 4,291,181 -0.08(-0.78%)
Jan 11, 2017 10.59 10.66 10.51 10.60 3,669,558 +0.03(+0.26%)
Jan 10, 2017 10.46 10.58 10.43 10.57 3,494,940 +0.07(+0.70%)
Jan 09, 2017 10.27 10.50 10.24 10.50 4,605,111 +0.28(+2.69%)
Jan 06, 2017 10.43 10.47 10.19 10.22 5,667,540 -0.19(-1.85%)
Jan 05, 2017 10.52 10.56 10.31 10.41 4,738,594 -0.10(-0.96%)
Jan 04, 2017 10.43 10.61 10.42 10.51 4,441,122 +0.09(+0.88%)
Jan 03, 2017 10.58 10.66 10.37 10.42 6,268,897 -0.06(-0.61%)
Dec 30, 2016 10.49 10.49 10.49 0 -0.08(-0.78%)
Dec 29, 2016 10.60 10.70 10.54 10.57 3,302,463 -0.02(-0.17%)
Dec 28, 2016 10.77 10.83 10.59 10.59 3,473,414 -0.12(-1.11%)
Dec 27, 2016 10.61 10.74 10.61 10.71 2,143,179 +0.09(+0.82%)
Dec 23, 2016 10.62 10.62 10.62 0 +0.03(+0.30%)
Dec 22, 2016 10.90 10.94 10.51 10.59 5,819,235 -0.25(-2.34%)
Dec 21, 2016 10.78 10.90 10.67 10.84 9,646,295 +0.08(+0.76%)
Dec 20, 2016 10.35 10.77 10.32 10.76 10,056,493 +0.46(+4.50%)
Dec 19, 2016 10.22 10.37 10.12 10.30 10,157,782 +0.31(+3.09%)
Dec 16, 2016 10.14 10.21 9.943 9.988 10,619,376 -0.08(-0.81%)
Dec 15, 2016 10.02 10.21 10.01 10.07 5,538,655 +0.06(+0.64%)
Dec 14, 2016 10.09 10.17 9.988 10.01 4,385,453 -0.12(-1.17%)
Dec 13, 2016 10.12 10.19 10.05 10.12 4,268,479 +0.05(+0.45%)
Dec 12, 2016 10.53 10.56 10.00 10.08 6,091,803 -0.30(-2.89%)
Dec 09, 2016 10.52 10.57 10.30 10.38 5,538,082 -0.06(-0.61%)
Dec 08, 2016 10.27 10.58 10.27 10.44 10,569,813 +0.21(+2.04%)
Dec 07, 2016 10.17 10.29 10.06 10.23 4,286,564 +0.05(+0.49%)
Dec 06, 2016 9.879 10.22 9.861 10.18 8,257,863 +0.39(+4.04%)
Dec 05, 2016 9.843 9.870 9.725 9.788 4,083,450 +0.05(+0.47%)
Dec 02, 2016 9.643 9.829 9.539 9.743 5,617,469 +0.07(+0.75%)
Dec 01, 2016 10.22 10.22 9.598 9.670 10,911,632 -0.54(-5.33%)
Nov 30, 2016 10.27 10.33 10.10 10.22 5,220,746 +0.02(+0.18%)
Nov 29, 2016 10.12 10.27 10.12 10.20 4,056,383 +0.03(+0.27%)
Nov 28, 2016 10.22 10.24 10.10 10.17 2,880,892 -0.06(-0.62%)
Nov 25, 2016 10.25 10.32 10.17 10.23 1,520,395 -0.02(-0.18%)
Nov 23, 2016 10.25 10.25 10.25 0 +0.12(+1.16%)
Nov 22, 2016 9.943 10.17 9.943 10.13 5,870,432 +0.23(+2.29%)
Nov 21, 2016 9.870 9.979 9.838 9.906 3,694,979 +0.03(+0.28%)
Nov 18, 2016 9.743 9.897 9.698 9.879 3,905,952 +0.13(+1.30%)
Nov 17, 2016 9.725 9.825 9.689 9.752 4,262,488 +0.04(+0.37%)
Nov 16, 2016 9.743 9.834 9.707 9.716 4,742,790 -0.05(-0.47%)
Nov 15, 2016 9.861 9.888 9.652 9.761 6,845,312 -0.04(-0.37%)
Nov 14, 2016 9.625 9.807 9.598 9.797 7,105,385 +0.22(+2.27%)
Nov 11, 2016 9.307 9.657 9.253 9.580 7,240,975 +0.30(+3.23%)
Nov 10, 2016 9.389 9.598 9.253 9.280 7,440,972 -0.03(-0.29%)
Nov 09, 2016 9.080 9.380 8.944 9.307 6,777,396 +0.11(+1.18%)
Nov 08, 2016 9.171 9.284 9.126 9.198 3,886,199 +0.00(+0.00%)
Nov 07, 2016 9.080 9.216 9.017 9.198 4,142,776 +0.32(+3.58%)
Nov 04, 2016 8.889 8.962 8.790 8.880 5,134,897 -0.02(-0.20%)
Nov 03, 2016 8.771 9.062 8.744 8.899 8,367,778 +0.12(+1.34%)
Nov 02, 2016 8.989 9.098 8.771 8.781 5,653,138 -0.21(-2.32%)
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.