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 (%)
Jan 30, 2015 13.19 13.40 12.90 12.92 7,085,382 -0.41(-3.09%)
Jan 29, 2015 13.15 13.38 12.88 13.33 4,570,717 +0.22(+1.67%)
Jan 28, 2015 13.48 13.58 13.08 13.12 5,247,042 -0.19(-1.45%)
Jan 27, 2015 13.16 13.47 12.97 13.31 7,459,875 -0.08(-0.62%)
Jan 26, 2015 13.38 13.57 13.23 13.39 6,906,475 +0.00(+0.03%)
Jan 23, 2015 13.12 13.47 12.89 13.39 11,115,762 +0.39(+2.97%)
Jan 22, 2015 12.37 13.07 11.75 13.00 14,127,772 +0.58(+4.66%)
Jan 21, 2015 12.23 12.61 12.12 12.42 5,728,516 +0.13(+1.07%)
Jan 20, 2015 12.40 12.51 12.16 12.29 4,881,323 +0.02(+0.14%)
Jan 16, 2015 12.12 12.42 12.07 12.27 4,459,412 +0.15(+1.23%)
Jan 15, 2015 12.48 12.58 12.10 12.12 7,963,467 -0.19(-1.57%)
Jan 14, 2015 12.67 12.90 12.24 12.32 9,464,978 -0.57(-4.42%)
Jan 13, 2015 13.24 13.37 12.69 12.89 7,330,593 -0.26(-2.00%)
Jan 12, 2015 13.12 13.22 12.83 13.15 6,498,113 -0.04(-0.33%)
Jan 09, 2015 13.11 13.26 12.90 13.19 7,203,230 +0.12(+0.91%)
Jan 08, 2015 12.46 13.11 12.43 13.08 10,382,288 +0.75(+6.09%)
Jan 07, 2015 12.08 12.40 11.90 12.33 5,645,435 +0.32(+2.63%)
Jan 06, 2015 12.47 12.63 11.76 12.01 10,860,612 -0.46(-3.73%)
Jan 05, 2015 12.62 12.76 12.47 12.47 5,194,814 -0.21(-1.66%)
Jan 02, 2015 12.56 12.76 12.38 12.69 4,808,683 +0.16(+1.26%)
Dec 31, 2014 12.74 12.53 12.53 12.53 3,374,751 -0.19(-1.52%)
Dec 30, 2014 12.64 12.83 12.57 12.72 2,718,630 -0.02(-0.14%)
Dec 29, 2014 12.79 12.89 12.70 12.74 3,947,311 -0.07(-0.55%)
Dec 26, 2014 12.82 12.88 12.65 12.81 3,390,622 -0.01(-0.07%)
Dec 24, 2014 12.65 12.82 12.82 12.82 2,949,915 +0.23(+1.81%)
Dec 23, 2014 13.09 13.12 12.58 12.59 9,389,595 -0.15(-1.17%)
Dec 22, 2014 12.62 12.83 12.45 12.74 6,191,642 +0.17(+1.33%)
Dec 19, 2014 12.59 12.62 12.35 12.57 4,980,994 +0.01(+0.07%)
Dec 18, 2014 12.62 12.63 12.34 12.56 5,316,241 +0.13(+1.02%)
Dec 17, 2014 12.33 12.47 12.11 12.44 6,732,925 +0.17(+1.39%)
Dec 16, 2014 12.00 12.53 12.00 12.26 8,042,019 +0.11(+0.94%)
Dec 15, 2014 12.24 12.55 11.92 12.15 11,765,355 +0.19(+1.61%)
Dec 12, 2014 11.76 12.13 11.62 11.96 11,662,226 +0.11(+0.89%)
Dec 11, 2014 11.46 11.90 11.28 11.85 7,442,049 +0.48(+4.24%)
Dec 10, 2014 11.33 11.62 11.31 11.37 6,432,406 +0.03(+0.23%)
Dec 09, 2014 11.07 11.39 10.90 11.34 5,955,127 +0.13(+1.17%)
Dec 08, 2014 11.34 11.39 11.05 11.21 3,959,340 -0.21(-1.81%)
Dec 05, 2014 10.92 11.47 10.89 11.42 8,207,101 +0.47(+4.29%)
Dec 04, 2014 11.03 11.05 10.88 10.95 8,994,674 -0.02(-0.20%)
Dec 03, 2014 10.53 11.07 10.51 10.97 17,079,822 +0.51(+4.91%)
Dec 02, 2014 10.44 10.90 10.23 10.46 47,110,388 +1.31(+14.29%)
Dec 01, 2014 9.282 9.369 9.089 9.150 4,403,752 -0.15(-1.60%)
Nov 28, 2014 9.404 9.404 9.255 9.299 1,030,871 -0.10(-1.03%)
Nov 26, 2014 9.185 9.396 9.396 9.396 2,416,333 +0.22(+2.39%)
Nov 25, 2014 9.247 9.260 9.124 9.176 2,008,227 -0.04(-0.38%)
Nov 24, 2014 9.211 9.282 9.119 9.211 2,849,503 +0.04(+0.38%)
Nov 21, 2014 9.264 9.290 9.132 9.176 2,376,038 +0.04(+0.48%)
Nov 20, 2014 9.080 9.242 8.992 9.132 2,204,571 -0.00(-0.05%)
Nov 19, 2014 9.168 9.255 9.036 9.137 4,090,476 +0.05(+0.58%)
Nov 18, 2014 8.843 9.141 8.843 9.084 4,170,454 +0.29(+3.24%)
Nov 17, 2014 8.782 8.878 8.685 8.799 1,798,692 -0.01(-0.10%)
Nov 14, 2014 8.764 8.843 8.655 8.808 2,055,514 +0.05(+0.60%)
Nov 13, 2014 8.913 8.939 8.694 8.755 1,976,912 -0.14(-1.58%)
Nov 12, 2014 8.904 8.939 8.799 8.896 3,828,707 -0.01(-0.10%)
Nov 11, 2014 8.931 8.957 8.843 8.904 1,244,644 -0.01(-0.10%)
Nov 10, 2014 8.869 9.018 8.843 8.913 1,475,959 +0.07(+0.79%)
Nov 07, 2014 8.843 8.852 8.711 8.843 1,598,000 -0.02(-0.20%)
Nov 06, 2014 8.861 8.944 8.790 8.861 1,929,934 -0.01(-0.15%)
Nov 05, 2014 8.764 8.909 8.650 8.874 2,390,042 +0.16(+1.86%)
Nov 04, 2014 8.615 8.729 8.589 8.711 3,131,413 +0.04(+0.51%)
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.