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, 2017 14.92 15.11 14.77 14.88 7,586,476 -0.42(-2.76%)
Oct 30, 2017 15.07 15.33 15.05 15.30 6,005,224 +0.18(+1.18%)
Oct 27, 2017 15.01 15.24 14.84 15.13 10,745,777 +0.40(+2.74%)
Oct 26, 2017 14.73 14.81 14.55 14.72 4,415,382 +0.05(+0.32%)
Oct 25, 2017 14.81 14.83 14.35 14.68 5,766,245 -0.20(-1.33%)
Oct 24, 2017 14.92 15.00 14.86 14.87 3,455,668 +0.02(+0.13%)
Oct 23, 2017 14.79 15.09 14.75 14.85 4,900,691 +0.12(+0.83%)
Oct 20, 2017 14.83 14.92 14.67 14.73 2,880,832 +0.08(+0.58%)
Oct 19, 2017 14.54 14.69 14.34 14.65 5,191,211 -0.04(-0.26%)
Oct 18, 2017 14.88 14.92 14.60 14.68 5,617,938 -0.20(-1.32%)
Oct 17, 2017 14.96 15.01 14.84 14.88 2,362,475 -0.02(-0.13%)
Oct 16, 2017 14.87 14.95 14.72 14.90 2,658,788 +0.02(+0.13%)
Oct 13, 2017 14.91 15.10 14.80 14.88 3,869,477 +0.09(+0.63%)
Oct 12, 2017 15.00 15.12 14.77 14.79 4,856,559 -0.22(-1.44%)
Oct 11, 2017 14.95 15.01 14.73 15.00 4,806,879 +0.05(+0.31%)
Oct 10, 2017 14.99 15.01 14.77 14.96 6,468,973 +0.38(+2.64%)
Oct 09, 2017 14.64 14.75 14.53 14.57 3,573,048 +0.02(+0.13%)
Oct 06, 2017 14.43 14.67 14.43 14.55 3,791,283 +0.03(+0.19%)
Oct 05, 2017 14.50 14.54 14.35 14.53 3,060,090 +0.07(+0.45%)
Oct 04, 2017 14.42 14.53 14.34 14.46 4,090,522 -0.01(-0.06%)
Oct 03, 2017 14.42 14.52 14.18 14.47 5,716,791 +0.10(+0.72%)
Oct 02, 2017 14.12 14.38 14.07 14.37 5,035,001 +0.27(+1.93%)
Sep 29, 2017 13.84 14.12 13.79 14.09 6,028,443 +0.26(+1.90%)
Sep 28, 2017 13.53 13.86 13.48 13.83 4,509,934 +0.29(+2.15%)
Sep 27, 2017 13.63 13.29 13.54 3,868,718 +0.24(+1.84%)
Sep 26, 2017 13.30 13.34 13.17 13.30 3,532,888 +0.10(+0.78%)
Sep 25, 2017 13.36 13.40 13.08 13.19 5,157,996 -0.16(-1.19%)
Sep 22, 2017 13.17 13.48 13.13 13.35 3,682,575 +0.08(+0.63%)
Sep 21, 2017 13.46 13.48 13.24 13.27 3,982,830 -0.24(-1.79%)
Sep 20, 2017 13.70 13.71 13.33 13.51 7,230,907 -0.17(-1.23%)
Sep 19, 2017 13.60 13.71 13.39 13.68 5,992,969 +0.14(+1.03%)
Sep 18, 2017 13.44 13.77 13.39 13.54 8,154,576 +0.12(+0.90%)
Sep 15, 2017 13.36 13.51 13.28 13.42 9,608,839 +0.10(+0.77%)
Sep 14, 2017 13.13 13.44 13.05 13.31 7,403,045 +0.15(+1.13%)
Sep 13, 2017 13.27 12.90 13.17 7,228,042 -0.02(-0.14%)
Sep 12, 2017 12.90 13.36 12.82 13.18 7,605,139 +0.34(+2.61%)
Sep 11, 2017 12.65 12.86 12.62 12.85 5,144,060 +0.31(+2.45%)
Sep 08, 2017 12.74 12.77 12.48 12.54 3,057,486 -0.16(-1.25%)
Sep 07, 2017 12.76 12.82 12.63 12.70 2,934,368 -0.07(-0.51%)
Sep 06, 2017 12.86 12.92 12.69 12.77 3,762,514 -0.02(-0.15%)
Sep 05, 2017 12.86 12.95 12.63 12.78 4,392,230 -0.19(-1.44%)
Sep 01, 2017 12.80 13.00 12.78 12.97 3,858,425 +0.22(+1.75%)
Aug 31, 2017 12.66 12.80 12.62 12.75 3,670,056 +0.10(+0.81%)
Aug 30, 2017 12.48 12.66 12.38 12.64 5,046,513 +0.20(+1.57%)
Aug 29, 2017 11.87 12.50 11.64 12.45 14,302,260 +0.08(+0.68%)
Aug 28, 2017 12.57 12.58 12.31 12.36 7,672,783 -0.11(-0.90%)
Aug 25, 2017 12.56 12.60 12.34 12.48 6,427,970 -0.02(-0.15%)
Aug 24, 2017 12.52 12.66 12.41 12.50 4,179,115 +0.01(+0.07%)
Aug 23, 2017 12.27 12.52 12.22 12.49 3,904,508 +0.08(+0.68%)
Aug 22, 2017 12.20 12.53 12.12 12.40 6,606,398 +0.35(+2.94%)
Aug 21, 2017 12.21 12.22 11.96 12.05 4,404,991 -0.17(-1.37%)
Aug 18, 2017 12.27 12.34 12.12 12.22 5,427,535 +0.01(+0.08%)
Aug 17, 2017 12.70 12.79 12.21 12.21 6,758,202 -0.58(-4.52%)
Aug 16, 2017 12.63 12.84 12.50 12.78 7,296,279 +0.19(+1.48%)
Aug 15, 2017 12.80 12.81 12.56 12.60 4,463,746 -0.11(-0.88%)
Aug 14, 2017 12.50 12.82 12.50 12.71 6,104,336 +0.34(+2.79%)
Aug 11, 2017 12.34 12.45 12.20 12.36 5,618,558 +0.06(+0.45%)
Aug 10, 2017 12.70 12.70 12.24 12.31 9,376,766 -0.47(-3.71%)
Aug 09, 2017 12.91 12.98 12.68 12.78 4,619,047 -0.28(-2.14%)
Aug 08, 2017 13.19 13.40 13.01 13.06 4,208,297 -0.15(-1.13%)
Aug 07, 2017 13.00 13.31 12.98 13.21 4,168,350 +0.24(+1.87%)
Aug 04, 2017 13.23 12.90 12.97 4,500,366 -0.16(-1.21%)
Aug 03, 2017 13.17 13.23 13.05 13.13 4,050,716 -0.06(-0.42%)
Aug 02, 2017 13.49 13.50 13.11 13.18 5,291,946 -0.16(-1.19%)
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.