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 (%)
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%)
Aug 01, 2012 9.396 9.431 9.141 9.203 2,824,458 -0.18(-1.87%)
Jul 31, 2012 9.352 9.510 9.290 9.378 2,454,350 +0.02(+0.19%)
Jul 30, 2012 9.369 9.536 9.176 9.361 3,270,165 -0.04(-0.47%)
Jul 27, 2012 9.431 9.501 9.255 9.404 1,971,396 +0.09(+0.94%)
Jul 26, 2012 9.194 9.413 9.132 9.317 3,456,083 +0.32(+3.51%)
Jul 25, 2012 9.185 9.404 8.957 9.001 5,938,916 -0.11(-1.25%)
Jul 24, 2012 9.299 9.341 9.045 9.115 4,795,749 -0.16(-1.75%)
Jul 23, 2012 9.343 9.457 9.176 9.277 7,006,020 -0.21(-2.17%)
Jul 20, 2012 9.738 9.843 9.448 9.483 8,163,971 -0.68(-6.73%)
Jul 19, 2012 10.18 10.57 9.703 10.17 10,547,338 -0.32(-3.01%)
Jul 18, 2012 10.25 10.67 10.25 10.48 4,092,185 +0.25(+2.49%)
Jul 17, 2012 10.43 10.53 10.11 10.23 3,632,389 -0.19(-1.85%)
Jul 16, 2012 10.45 10.50 10.25 10.42 3,216,733 -0.08(-0.75%)
Jul 13, 2012 10.62 10.63 10.44 10.50 3,745,167 -0.10(-0.91%)
Jul 12, 2012 10.66 10.72 10.50 10.60 4,483,411 -0.18(-1.71%)
Jul 11, 2012 10.80 10.84 10.66 10.78 2,533,153 -0.01(-0.08%)
Jul 10, 2012 11.22 11.32 10.67 10.79 2,894,319 -0.41(-3.68%)
Jul 09, 2012 11.47 11.53 11.18 11.20 1,855,170 -0.30(-2.59%)
Jul 06, 2012 11.83 11.90 11.32 11.50 1,941,225 -0.47(-3.89%)
Jul 05, 2012 11.82 12.08 11.66 11.97 1,715,943 +0.03(+0.22%)
Jul 03, 2012 11.66 11.97 11.63 11.94 1,111,532 +0.22(+1.87%)
Jul 02, 2012 11.61 11.75 11.47 11.72 2,054,983 +0.12(+1.06%)
Jun 29, 2012 11.24 11.62 11.22 11.60 2,042,182 +0.64(+5.84%)
Jun 28, 2012 11.06 11.23 10.83 10.96 2,851,277 -0.26(-2.35%)
Jun 27, 2012 11.03 11.29 10.91 11.22 2,739,731 +0.25(+2.24%)
Jun 26, 2012 11.17 11.17 10.87 10.97 2,329,946 -0.23(-2.04%)
Jun 25, 2012 11.59 11.71 11.19 11.20 2,648,459 -0.56(-4.77%)
Jun 22, 2012 11.58 11.84 11.49 11.76 2,833,089 +0.21(+1.82%)
Jun 21, 2012 12.16 12.19 11.48 11.55 2,429,116 -0.64(-5.25%)
Jun 20, 2012 12.03 12.33 11.97 12.19 2,609,642 +0.16(+1.31%)
Jun 19, 2012 12.22 12.46 11.99 12.04 3,285,873 -0.06(-0.51%)
Jun 18, 2012 11.79 12.11 11.71 12.10 2,394,662 +0.25(+2.15%)
Jun 15, 2012 11.36 11.90 11.31 11.84 3,851,044 +0.48(+4.25%)
Jun 14, 2012 11.17 11.46 10.89 11.36 3,432,914 +0.13(+1.17%)
Jun 13, 2012 11.40 11.54 11.08 11.23 3,396,938 -0.33(-2.88%)
Jun 12, 2012 11.05 11.64 11.03 11.56 3,319,607 +0.63(+5.78%)
Jun 11, 2012 11.61 11.62 10.90 10.93 3,206,868 -0.58(-5.03%)
Jun 08, 2012 11.27 11.58 11.21 11.51 1,636,806 +0.04(+0.38%)
Jun 07, 2012 11.83 12.05 11.43 11.47 2,987,920 -0.18(-1.58%)
Jun 06, 2012 11.07 11.73 11.04 11.65 4,397,505 +0.71(+6.50%)
Jun 05, 2012 10.72 11.01 10.72 10.94 3,333,487 +0.10(+0.89%)
Jun 04, 2012 11.02 11.15 10.66 10.84 1,827,229 -0.17(-1.51%)
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.