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 (%)
Jun 30, 2015 10.24 10.38 10.13 10.32 10,094,096 +0.18(+1.73%)
Jun 29, 2015 10.25 10.35 10.10 10.14 11,595,354 -0.21(-2.03%)
Jun 26, 2015 10.73 10.79 10.22 10.35 48,915,012 -0.42(-3.91%)
Jun 25, 2015 10.88 10.94 10.75 10.77 5,183,362 -0.07(-0.65%)
Jun 24, 2015 11.15 11.16 10.83 10.84 6,310,633 -0.28(-2.52%)
Jun 23, 2015 10.97 11.19 10.97 11.12 6,353,961 -0.05(-0.47%)
Jun 22, 2015 11.19 11.27 11.06 11.18 4,875,737 +0.05(+0.47%)
Jun 19, 2015 11.12 11.19 11.04 11.12 8,128,921 +0.03(+0.28%)
Jun 18, 2015 11.09 11.18 11.00 11.09 5,002,172 +0.10(+0.88%)
Jun 17, 2015 11.14 11.20 10.96 11.00 5,795,915 -0.13(-1.14%)
Jun 16, 2015 11.15 11.24 11.04 11.12 9,204,362 +0.01(+0.08%)
Jun 15, 2015 11.16 11.22 11.00 11.12 6,683,908 -0.15(-1.32%)
Jun 12, 2015 11.38 11.40 11.13 11.26 5,356,741 -0.18(-1.53%)
Jun 11, 2015 11.42 11.57 11.34 11.44 5,776,917 -0.09(-0.76%)
Jun 10, 2015 11.68 11.76 11.45 11.53 13,759,219 +0.47(+4.29%)
Jun 09, 2015 11.13 11.18 10.85 11.05 7,927,914 -0.08(-0.71%)
Jun 08, 2015 11.73 11.76 11.03 11.13 14,878,208 -0.61(-5.16%)
Jun 05, 2015 11.72 11.81 11.56 11.74 4,680,840 +0.02(+0.19%)
Jun 04, 2015 11.86 11.98 11.69 11.72 6,083,215 -0.26(-2.16%)
Jun 03, 2015 12.04 12.15 11.91 11.97 5,483,356 +0.04(+0.33%)
Jun 02, 2015 12.06 12.12 11.92 11.94 5,686,540 -0.19(-1.56%)
Jun 01, 2015 12.10 12.24 11.93 12.12 6,467,819 +0.08(+0.66%)
May 29, 2015 12.19 12.24 11.93 12.04 7,560,417 -0.19(-1.58%)
May 28, 2015 12.39 12.45 12.17 12.24 7,077,465 -0.02(-0.14%)
May 27, 2015 12.00 12.34 11.97 12.26 8,105,799 +0.29(+2.42%)
May 26, 2015 11.99 12.11 11.82 11.97 5,662,624 -0.09(-0.73%)
May 22, 2015 12.07 12.05 12.05 12.05 5,469,523 +0.08(+0.66%)
May 21, 2015 11.81 11.97 11.76 11.97 5,747,791 +0.12(+1.04%)
May 20, 2015 11.95 12.11 11.84 11.85 7,876,693 -0.13(-1.10%)
May 19, 2015 11.79 12.04 11.74 11.98 12,741,219 +0.24(+2.02%)
May 18, 2015 11.52 11.76 11.33 11.75 7,093,214 +0.28(+2.45%)
May 15, 2015 11.58 11.61 11.37 11.47 6,742,756 -0.06(-0.53%)
May 14, 2015 11.45 11.62 11.25 11.53 11,213,901 +0.43(+3.87%)
May 13, 2015 11.18 11.38 11.07 11.10 7,283,535 -0.03(-0.28%)
May 12, 2015 11.06 11.21 10.93 11.13 6,693,174 +0.05(+0.44%)
May 11, 2015 11.25 11.25 11.03 11.08 9,868,332 -0.22(-1.94%)
May 08, 2015 11.19 11.34 11.12 11.30 10,547,335 +0.17(+1.50%)
May 07, 2015 11.12 11.25 11.04 11.13 23,834,994 +0.04(+0.32%)
May 06, 2015 11.22 11.26 10.85 11.10 10,785,556 -0.04(-0.39%)
May 05, 2015 11.42 11.50 10.92 11.14 17,715,928 -0.33(-2.91%)
May 04, 2015 11.72 11.79 11.36 11.47 11,839,745 -0.23(-1.95%)
May 01, 2015 11.93 12.03 11.21 11.70 23,229,506 +0.02(+0.15%)
Apr 30, 2015 11.10 12.06 10.76 11.69 26,052,054 +0.46(+4.06%)
Apr 29, 2015 11.26 11.39 11.16 11.23 6,635,213 -0.11(-1.01%)
Apr 28, 2015 11.27 11.41 11.08 11.34 5,156,646 +0.05(+0.47%)
Apr 27, 2015 11.26 11.50 11.19 11.29 5,383,243 +0.08(+0.74%)
Apr 24, 2015 11.67 11.67 11.14 11.21 12,354,998 -0.43(-3.66%)
Apr 23, 2015 11.75 11.75 11.54 11.63 5,771,981 -0.27(-2.28%)
Apr 22, 2015 11.82 11.95 11.64 11.90 4,924,799 +0.10(+0.82%)
Apr 21, 2015 11.80 11.86 11.62 11.81 6,582,535 +0.12(+1.01%)
Apr 20, 2015 11.69 11.88 11.62 11.69 8,477,229 +0.08(+0.72%)
Apr 17, 2015 11.83 11.83 11.57 11.61 7,822,498 -0.32(-2.65%)
Apr 16, 2015 11.98 12.28 11.76 11.92 9,254,806 -0.18(-1.45%)
Apr 15, 2015 12.10 12.21 11.93 12.10 9,103,919 +0.11(+0.88%)
Apr 14, 2015 12.41 12.47 11.95 11.99 8,775,250 -0.41(-3.32%)
Apr 13, 2015 12.38 12.60 12.35 12.40 5,406,610 +0.03(+0.21%)
Apr 10, 2015 12.40 12.54 12.34 12.38 3,674,845 +0.02(+0.14%)
Apr 09, 2015 12.15 12.38 12.12 12.36 5,645,804 +0.25(+2.07%)
Apr 08, 2015 12.21 12.35 12.08 12.11 6,518,416 -0.07(-0.61%)
Apr 07, 2015 12.24 12.40 12.18 12.19 4,029,379 -0.07(-0.57%)
Apr 06, 2015 12.19 12.34 11.98 12.26 5,310,204 +0.10(+0.79%)
Apr 02, 2015 12.18 12.16 12.16 12.16 4,368,733 -0.05(-0.43%)
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.