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, 2018 16.48 16.50 16.22 16.34 3,420,701 +0.04(+0.23%)
Jan 30, 2018 16.27 16.50 16.26 16.30 3,248,950 -0.26(-1.54%)
Jan 29, 2018 16.30 16.64 16.27 16.56 4,982,990 +0.24(+1.45%)
Jan 26, 2018 16.27 16.34 16.01 16.32 8,428,691 +0.28(+1.77%)
Jan 25, 2018 16.29 16.42 16.01 16.04 5,320,908 -0.15(-0.93%)
Jan 24, 2018 16.65 16.68 16.03 16.19 9,099,681 -0.59(-3.49%)
Jan 23, 2018 16.74 16.92 16.68 16.78 5,004,081 +0.05(+0.28%)
Jan 22, 2018 16.54 16.73 16.41 16.73 3,542,749 +0.29(+1.78%)
Jan 19, 2018 16.40 16.54 16.33 16.44 4,674,850 +0.12(+0.75%)
Jan 18, 2018 16.19 16.41 16.09 16.31 4,915,956 +0.15(+0.94%)
Jan 17, 2018 16.12 16.25 16.05 16.16 7,962,826 +0.19(+1.18%)
Jan 16, 2018 16.25 16.32 15.92 15.97 5,634,113 -0.16(-1.00%)
Jan 12, 2018 16.13 16.13 16.13 0 +0.19(+1.19%)
Jan 11, 2018 15.76 15.96 15.61 15.94 4,728,569 +0.25(+1.57%)
Jan 10, 2018 15.77 15.70 4,842,444 -0.11(-0.72%)
Jan 09, 2018 15.92 15.98 15.64 15.81 7,799,972 -0.07(-0.42%)
Jan 08, 2018 15.76 15.92 15.60 15.88 4,868,572 +0.15(+0.96%)
Jan 05, 2018 15.41 15.75 15.34 15.73 5,459,569 +0.35(+2.27%)
Jan 04, 2018 15.37 15.42 15.17 15.38 4,441,864 +0.09(+0.62%)
Jan 03, 2018 15.08 15.32 15.02 15.28 5,805,732 +0.31(+2.08%)
Jan 02, 2018 14.54 14.99 14.39 14.97 5,428,010 +0.57(+3.94%)
Dec 29, 2017 14.40 14.40 14.40 0 -0.05(-0.33%)
Dec 28, 2017 14.41 14.53 14.37 14.45 3,273,068 +0.07(+0.46%)
Dec 27, 2017 14.38 14.42 14.32 14.38 3,217,643 +0.00(+0.00%)
Dec 26, 2017 14.27 14.42 14.11 14.38 4,434,356 +0.02(+0.13%)
Dec 22, 2017 14.37 14.55 14.32 14.37 7,777,345 -0.07(-0.46%)
Dec 21, 2017 14.89 14.91 14.41 14.43 7,025,740 -0.42(-2.84%)
Dec 20, 2017 14.97 14.97 14.72 14.85 4,860,404 +0.07(+0.44%)
Dec 19, 2017 14.72 14.97 14.71 14.79 7,108,083 +0.14(+0.96%)
Dec 18, 2017 14.44 14.66 14.40 14.65 10,117,175 +0.35(+2.43%)
Dec 15, 2017 14.12 14.41 13.96 14.30 8,145,440 +0.19(+1.33%)
Dec 14, 2017 14.31 14.38 14.11 14.11 4,133,820 -0.20(-1.38%)
Dec 13, 2017 14.39 14.49 14.28 14.31 6,344,160 +0.01(+0.07%)
Dec 12, 2017 14.40 14.65 14.29 14.30 6,007,796 -0.17(-1.17%)
Dec 11, 2017 14.38 14.56 14.30 14.47 3,907,735 +0.09(+0.65%)
Dec 08, 2017 14.59 14.66 14.37 14.38 6,241,125 +0.00(+0.00%)
Dec 07, 2017 14.11 14.40 13.98 14.38 9,766,958 +0.41(+2.96%)
Dec 06, 2017 13.79 14.01 13.65 13.96 5,241,978 +0.09(+0.68%)
Dec 05, 2017 13.85 14.18 13.75 13.87 6,812,854 +0.02(+0.14%)
Dec 04, 2017 14.41 14.51 13.83 13.85 8,060,023 -0.40(-2.83%)
Dec 01, 2017 14.71 14.83 13.83 14.25 17,878,696 -0.77(-5.12%)
Nov 30, 2017 14.95 15.13 14.81 15.02 10,707,786 +0.30(+2.04%)
Nov 29, 2017 15.80 15.89 14.66 14.72 14,035,258 -1.11(-7.00%)
Nov 28, 2017 15.95 16.02 15.75 15.83 4,476,468 -0.08(-0.47%)
Nov 27, 2017 16.20 16.26 15.89 15.90 6,074,825 -0.41(-2.50%)
Nov 24, 2017 16.18 16.33 16.13 16.31 2,036,943 +0.19(+1.19%)
Nov 22, 2017 16.29 16.30 16.09 16.12 3,943,256 -0.14(-0.87%)
Nov 21, 2017 16.11 16.35 16.09 16.26 7,074,147 +0.24(+1.52%)
Nov 20, 2017 15.76 16.04 15.72 16.02 5,821,342 +0.43(+2.77%)
Nov 17, 2017 15.71 15.80 15.57 15.59 5,367,759 +0.00(+0.00%)
Nov 16, 2017 15.47 15.76 15.40 15.59 6,692,809 +0.23(+1.53%)
Nov 15, 2017 15.51 15.64 15.32 15.35 6,384,334 -0.39(-2.50%)
Nov 14, 2017 15.81 16.05 15.72 15.74 7,992,908 -0.13(-0.83%)
Nov 13, 2017 15.89 15.96 15.79 15.88 6,047,872 -0.05(-0.29%)
Nov 10, 2017 15.89 16.09 15.80 15.92 11,100,890 +0.23(+1.43%)
Nov 09, 2017 15.73 15.87 15.53 15.70 6,146,017 -0.17(-1.06%)
Nov 08, 2017 15.62 15.91 15.52 15.87 7,356,976 +0.21(+1.32%)
Nov 07, 2017 15.44 15.74 15.43 15.66 7,956,110 +0.17(+1.09%)
Nov 06, 2017 15.29 15.49 15.19 15.49 7,121,643 +0.38(+2.55%)
Nov 03, 2017 14.89 15.11 14.81 15.11 5,488,240 +0.16(+1.07%)
Nov 02, 2017 14.94 15.10 14.86 14.95 11,727,207 +0.34(+2.31%)
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.