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 29, 2010 12.32 12.46 12.28 12.37 2,734,946 +0.01(+0.07%)
Oct 28, 2010 12.45 12.46 12.14 12.36 3,416,037 -0.06(-0.49%)
Oct 27, 2010 12.07 12.57 12.02 12.42 6,054,403 +0.39(+3.21%)
Oct 25, 2010 11.79 12.12 11.72 12.04 7,094,176 +0.33(+2.85%)
Oct 22, 2010 11.54 11.93 11.42 11.70 9,721,538 +0.44(+3.89%)
Oct 21, 2010 10.48 11.47 10.19 11.26 21,653,806 +0.39(+3.63%)
Oct 20, 2010 10.95 11.11 10.83 10.87 6,315,437 -0.09(-0.80%)
Oct 19, 2010 11.12 11.20 10.90 10.96 5,314,377 -0.29(-2.56%)
Oct 18, 2010 11.50 11.59 11.22 11.24 5,080,168 -0.26(-2.23%)
Oct 15, 2010 11.82 11.91 11.42 11.50 5,724,589 -0.12(-1.06%)
Oct 14, 2010 11.65 11.86 11.54 11.62 2,975,006 -0.20(-1.71%)
Oct 13, 2010 11.74 11.91 11.62 11.83 3,928,944 +0.25(+2.12%)
Oct 12, 2010 11.42 11.69 11.31 11.58 2,834,739 +0.14(+1.23%)
Oct 11, 2010 11.00 11.58 11.00 11.44 2,796,065 +0.35(+3.16%)
Oct 08, 2010 11.16 11.21 10.91 11.09 3,098,562 -0.05(-0.47%)
Oct 07, 2010 11.04 11.19 10.90 11.14 1,481,597 +0.14(+1.28%)
Oct 06, 2010 11.29 11.37 10.95 11.00 2,796,789 -0.38(-3.32%)
Oct 05, 2010 11.29 11.47 11.29 11.38 2,960,428 +0.18(+1.57%)
Oct 04, 2010 11.22 11.39 11.02 11.20 2,414,956 -0.17(-1.47%)
Oct 01, 2010 11.17 11.38 11.09 11.37 3,477,344 +0.33(+3.02%)
Sep 30, 2010 11.42 11.53 10.96 11.04 5,490,917 -0.42(-3.68%)
Sep 29, 2010 11.33 11.62 11.28 11.46 3,280,977 -0.07(-0.61%)
Sep 28, 2010 11.10 11.54 11.02 11.53 3,588,928 +0.18(+1.62%)
Sep 27, 2010 11.35 11.49 11.29 11.34 2,625,128 -0.01(-0.08%)
Sep 24, 2010 10.75 11.40 10.75 11.35 5,655,888 +0.66(+6.15%)
Sep 23, 2010 10.33 10.86 10.27 10.69 3,281,967 +0.25(+2.44%)
Sep 22, 2010 10.47 10.51 10.19 10.44 3,728,013 -0.11(-1.08%)
Sep 21, 2010 10.60 10.69 10.51 10.55 2,594,012 -0.04(-0.33%)
Sep 20, 2010 10.40 10.63 10.28 10.59 2,668,764 +0.18(+1.69%)
Sep 17, 2010 10.76 10.76 10.40 10.41 4,720,966 -0.35(-3.26%)
Sep 15, 2010 10.57 10.78 10.48 10.76 2,762,570 +0.14(+1.32%)
Sep 14, 2010 10.37 10.75 10.26 10.62 4,007,778 +0.23(+2.22%)
Sep 13, 2010 10.28 10.53 10.26 10.39 4,144,966 +0.20(+1.96%)
Sep 10, 2010 10.15 10.38 10.04 10.19 4,642,626 +0.06(+0.61%)
Sep 09, 2010 10.18 10.33 10.12 10.13 3,814,863 +0.00(+0.00%)
Sep 08, 2010 9.913 10.19 9.782 10.13 3,159,358 +0.25(+2.48%)
Sep 07, 2010 9.966 10.09 9.869 9.887 1,964,473 -0.23(-2.25%)
Sep 03, 2010 10.15 10.28 9.992 10.12 3,477,456 +0.02(+0.17%)
Sep 02, 2010 9.554 10.18 9.527 10.10 7,708,961 +0.54(+5.69%)
Sep 01, 2010 9.396 9.782 9.352 9.554 6,521,370 +0.27(+2.93%)
Aug 31, 2010 9.080 9.387 9.010 9.282 5,655,883 +0.19(+2.12%)
Aug 30, 2010 9.255 9.334 9.080 9.089 2,632,915 -0.18(-1.99%)
Aug 27, 2010 8.817 9.273 8.536 9.273 6,871,658 +0.53(+6.02%)
Aug 26, 2010 8.931 9.080 8.685 8.746 3,914,064 -0.14(-1.58%)
Aug 25, 2010 8.773 8.931 8.685 8.887 2,685,683 +0.07(+0.80%)
Aug 24, 2010 8.878 8.939 8.773 8.817 2,982,847 -0.18(-1.95%)
Aug 23, 2010 9.132 9.238 8.992 8.992 1,500,482 -0.14(-1.54%)
Aug 20, 2010 8.992 9.194 8.983 9.132 1,402,995 +0.11(+1.17%)
Aug 19, 2010 9.097 9.238 9.001 9.027 1,264,678 -0.16(-1.72%)
Aug 18, 2010 9.159 9.308 9.097 9.185 1,831,361 -0.01(-0.10%)
Aug 17, 2010 9.317 9.369 9.168 9.194 3,033,181 -0.06(-0.66%)
Aug 16, 2010 9.080 9.264 9.001 9.255 2,339,856 +0.13(+1.44%)
Aug 13, 2010 9.062 9.255 9.062 9.124 1,860,610 -0.03(-0.29%)
Aug 12, 2010 9.132 9.238 8.922 9.150 5,326,422 -0.23(-2.43%)
Aug 11, 2010 9.475 9.518 9.343 9.378 3,485,559 -0.37(-3.78%)
Aug 10, 2010 9.764 9.808 9.545 9.747 2,644,648 -0.18(-1.86%)
Aug 09, 2010 9.773 9.948 9.747 9.931 1,605,775 +0.15(+1.52%)
Aug 06, 2010 9.641 9.826 9.580 9.782 1,782,738 +0.07(+0.72%)
Aug 05, 2010 9.554 9.887 9.510 9.711 3,228,637 +0.12(+1.28%)
Aug 04, 2010 9.352 9.641 9.308 9.589 3,235,008 +0.26(+2.82%)
Aug 03, 2010 9.255 9.422 9.168 9.325 4,771,404 +0.03(+0.28%)
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.