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, 2012 8.668 8.808 8.632 8.694 1,731,352 +0.02(+0.20%)
Oct 26, 2012 8.703 8.676 8.676 8.676 3,805,856 -0.19(-2.18%)
Oct 25, 2012 8.738 8.896 8.527 8.869 3,878,933 +0.39(+4.55%)
Oct 24, 2012 8.808 8.887 8.431 8.483 3,066,107 -0.28(-3.20%)
Oct 23, 2012 8.562 8.957 8.510 8.764 5,378,166 +0.28(+3.31%)
Oct 19, 2012 8.711 8.834 8.343 8.483 5,960,161 -0.35(-3.95%)
Oct 18, 2012 9.624 9.624 8.685 8.832 10,524,749 -0.79(-8.22%)
Oct 17, 2012 9.150 9.764 9.097 9.624 7,269,055 +0.30(+3.20%)
Oct 16, 2012 8.948 9.356 8.922 9.325 2,890,038 +0.40(+4.52%)
Oct 15, 2012 8.703 8.948 8.703 8.922 1,793,654 +0.25(+2.94%)
Oct 12, 2012 8.782 8.834 8.659 8.668 2,391,306 -0.06(-0.70%)
Oct 11, 2012 8.808 8.922 8.698 8.729 4,613,589 +0.00(+0.02%)
Oct 10, 2012 9.115 9.141 8.676 8.727 5,398,879 -0.40(-4.35%)
Oct 09, 2012 9.141 9.150 8.957 9.124 2,723,853 -0.03(-0.29%)
Oct 08, 2012 9.247 9.369 9.106 9.150 2,662,686 -0.18(-1.97%)
Oct 05, 2012 9.475 9.587 9.273 9.334 1,507,819 -0.07(-0.75%)
Oct 04, 2012 9.404 9.466 9.080 9.404 4,507,207 +0.08(+0.85%)
Oct 03, 2012 9.378 9.562 9.255 9.325 1,926,185 -0.04(-0.47%)
Oct 02, 2012 9.457 9.457 9.211 9.369 2,426,687 +0.07(+0.71%)
Oct 01, 2012 9.440 9.554 9.211 9.304 3,455,601 -0.09(-0.93%)
Sep 28, 2012 9.597 9.676 9.312 9.391 2,267,843 -0.31(-3.21%)
Sep 27, 2012 9.369 9.738 9.132 9.703 5,793,968 +0.38(+4.05%)
Sep 26, 2012 9.448 9.475 9.001 9.325 5,070,172 -0.09(-0.93%)
Sep 25, 2012 10.26 10.30 9.404 9.413 6,404,127 -0.86(-8.33%)
Sep 24, 2012 10.42 10.49 10.21 10.27 3,146,696 -0.27(-2.54%)
Sep 21, 2012 10.66 10.79 10.50 10.54 5,304,522 -0.06(-0.58%)
Sep 20, 2012 10.97 10.98 10.45 10.60 3,198,512 -0.41(-3.75%)
Sep 19, 2012 10.99 11.11 10.90 11.01 2,114,281 -0.03(-0.24%)
Sep 18, 2012 11.07 11.56 10.94 11.04 2,480,997 -0.21(-1.87%)
Sep 17, 2012 11.48 11.52 11.11 11.25 2,019,886 -0.30(-2.58%)
Sep 14, 2012 11.20 11.76 11.20 11.54 4,370,405 +0.42(+3.79%)
Sep 13, 2012 10.84 11.19 10.73 11.12 2,789,660 +0.28(+2.59%)
Sep 12, 2012 10.93 11.12 10.76 10.84 2,274,975 -0.07(-0.64%)
Sep 11, 2012 10.82 10.97 10.70 10.91 2,554,083 +0.15(+1.39%)
Sep 10, 2012 10.80 10.94 10.71 10.76 2,003,855 -0.16(-1.45%)
Sep 07, 2012 10.95 11.05 10.83 10.92 1,737,366 -0.12(-1.11%)
Sep 06, 2012 10.25 11.18 10.25 11.04 4,534,828 +0.83(+8.16%)
Sep 05, 2012 10.37 10.45 10.18 10.21 2,664,444 -0.20(-1.94%)
Sep 04, 2012 10.17 10.47 9.948 10.41 3,088,315 +0.23(+2.24%)
Aug 31, 2012 10.35 10.47 10.14 10.19 2,955,187 -0.04(-0.39%)
Aug 30, 2012 10.32 10.33 10.19 10.22 1,704,953 -0.14(-1.40%)
Aug 29, 2012 10.34 10.47 10.06 10.37 2,789,631 +0.04(+0.42%)
Aug 27, 2012 10.40 10.52 10.26 10.33 1,991,970 -0.07(-0.68%)
Aug 24, 2012 10.38 10.50 10.25 10.40 1,757,907 -0.03(-0.25%)
Aug 23, 2012 10.60 10.72 10.30 10.42 2,582,532 -0.26(-2.46%)
Aug 22, 2012 10.86 10.90 10.54 10.69 2,391,477 -0.15(-1.38%)
Aug 21, 2012 10.95 11.26 10.72 10.83 2,621,007 +0.01(+0.08%)
Aug 20, 2012 10.76 10.83 10.60 10.83 1,413,692 -0.02(-0.16%)
Aug 17, 2012 10.77 10.90 10.68 10.84 1,898,358 +0.02(+0.16%)
Aug 16, 2012 10.41 10.86 10.39 10.83 4,225,493 +0.41(+3.96%)
Aug 15, 2012 10.25 10.53 10.22 10.41 2,054,764 +0.20(+1.98%)
Aug 14, 2012 10.51 10.57 10.15 10.21 2,380,141 -0.25(-2.35%)
Aug 13, 2012 10.38 10.47 10.26 10.46 2,008,801 -0.01(-0.08%)
Aug 10, 2012 10.49 10.60 10.32 10.47 2,399,930 -0.04(-0.33%)
Aug 09, 2012 10.19 10.54 10.16 10.50 2,499,799 +0.29(+2.84%)
Aug 08, 2012 10.25 10.45 10.15 10.21 2,825,348 -0.11(-1.11%)
Aug 07, 2012 9.931 10.61 9.931 10.33 4,970,854 +0.42(+4.25%)
Aug 06, 2012 9.211 10.01 9.203 9.904 5,509,273 +0.71(+7.73%)
Aug 03, 2012 9.352 9.387 9.089 9.194 2,790,709 -0.02(-0.19%)
Aug 02, 2012 9.124 9.343 9.010 9.211 2,325,724 +0.01(+0.10%)
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.