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 29, 2016 6.606 6.957 6.571 6.895 20,119,062 +0.27(+4.11%)
Jan 28, 2016 7.141 7.176 6.466 6.623 23,774,814 -0.44(-6.21%)
Jan 27, 2016 7.150 7.273 7.036 7.062 8,818,456 -0.11(-1.59%)
Jan 26, 2016 7.071 7.211 7.001 7.176 9,205,704 +0.10(+1.36%)
Jan 25, 2016 7.229 7.281 7.053 7.080 11,369,376 -0.20(-2.77%)
Jan 22, 2016 7.360 7.426 7.097 7.281 9,212,825 +0.07(+0.97%)
Jan 21, 2016 7.150 7.422 6.974 7.211 17,250,906 +0.51(+7.59%)
Jan 20, 2016 6.562 6.720 6.294 6.702 14,981,973 +0.06(+0.92%)
Jan 19, 2016 7.062 7.106 6.536 6.641 17,450,608 -0.43(-6.08%)
Jan 15, 2016 7.176 7.071 7.071 7.071 10,584,769 -0.34(-4.62%)
Jan 14, 2016 7.308 7.435 7.115 7.413 9,600,406 +0.11(+1.56%)
Jan 13, 2016 7.360 7.536 7.281 7.299 15,931,832 -0.05(-0.72%)
Jan 12, 2016 7.562 7.685 7.176 7.352 7,795,397 -0.09(-1.18%)
Jan 11, 2016 7.518 7.580 7.395 7.439 8,025,178 -0.02(-0.24%)
Jan 08, 2016 7.729 7.816 7.321 7.457 13,909,307 -0.24(-3.08%)
Jan 07, 2016 7.650 7.939 7.536 7.694 10,399,879 -0.13(-1.68%)
Jan 06, 2016 7.974 8.010 7.703 7.825 10,186,207 -0.25(-3.04%)
Jan 05, 2016 8.396 8.396 7.983 8.071 8,708,249 -0.22(-2.65%)
Jan 04, 2016 8.457 8.536 8.268 8.290 8,391,103 -0.32(-3.67%)
Dec 31, 2015 8.641 8.606 8.606 8.606 4,309,687 -0.08(-0.91%)
Dec 30, 2015 8.773 8.812 8.624 8.685 4,596,969 -0.13(-1.49%)
Dec 29, 2015 8.387 8.834 8.387 8.817 6,613,982 +0.37(+4.36%)
Dec 28, 2015 8.501 8.510 8.290 8.448 4,458,638 -0.09(-1.03%)
Dec 24, 2015 8.545 8.536 8.536 8.536 1,601,086 -0.01(-0.10%)
Dec 23, 2015 8.510 8.615 8.483 8.545 3,125,039 +0.08(+0.93%)
Dec 22, 2015 8.466 8.501 8.352 8.466 2,622,878 +0.04(+0.42%)
Dec 21, 2015 8.413 8.457 8.317 8.431 3,303,525 +0.08(+0.95%)
Dec 18, 2015 8.369 8.483 8.334 8.352 9,880,553 -0.07(-0.83%)
Dec 17, 2015 8.580 8.659 8.422 8.422 4,431,393 -0.11(-1.23%)
Dec 16, 2015 8.457 8.540 8.220 8.527 7,822,799 +0.09(+1.04%)
Dec 15, 2015 8.773 8.825 8.378 8.439 7,122,251 -0.01(-0.10%)
Dec 14, 2015 8.606 8.624 8.360 8.448 5,763,925 -0.17(-1.98%)
Dec 11, 2015 8.834 8.878 8.580 8.619 4,860,571 -0.28(-3.11%)
Dec 10, 2015 8.896 9.027 8.825 8.896 3,711,286 +0.00(+0.00%)
Dec 09, 2015 9.018 9.141 8.869 8.896 4,585,534 -0.13(-1.46%)
Dec 08, 2015 9.036 9.097 8.939 9.027 4,611,830 -0.11(-1.25%)
Dec 07, 2015 9.308 9.369 9.102 9.141 4,541,249 -0.21(-2.25%)
Dec 04, 2015 9.220 9.387 9.115 9.352 4,455,423 +0.14(+1.52%)
Dec 03, 2015 9.501 9.518 9.176 9.211 8,120,916 -0.20(-2.14%)
Dec 02, 2015 9.483 9.597 9.343 9.413 8,983,541 -0.04(-0.46%)
Dec 01, 2015 9.510 9.615 9.387 9.457 7,755,707 -0.04(-0.37%)
Nov 30, 2015 9.238 9.510 9.216 9.492 7,428,733 +0.24(+2.56%)
Nov 27, 2015 9.255 9.317 9.211 9.255 3,502,799 +0.05(+0.57%)
Nov 25, 2015 8.983 9.203 9.203 9.203 5,674,018 +0.22(+2.44%)
Nov 24, 2015 8.834 9.027 8.817 8.983 6,847,870 +0.12(+1.39%)
Nov 23, 2015 8.729 8.896 8.676 8.861 7,147,865 +0.19(+2.23%)
Nov 20, 2015 8.676 8.707 8.589 8.668 5,428,234 +0.00(+0.00%)
Nov 19, 2015 8.922 8.934 8.650 8.668 4,508,711 -0.19(-2.18%)
Nov 18, 2015 8.676 8.983 8.606 8.861 8,202,275 +0.22(+2.54%)
Nov 17, 2015 8.711 8.782 8.571 8.641 7,294,458 -0.11(-1.20%)
Nov 16, 2015 8.755 8.834 8.694 8.746 4,395,593 -0.06(-0.70%)
Nov 13, 2015 8.676 8.878 8.668 8.808 6,673,539 +0.11(+1.21%)
Nov 12, 2015 8.843 8.922 8.668 8.703 4,845,480 -0.23(-2.55%)
Nov 11, 2015 9.106 9.115 8.913 8.931 4,977,194 -0.17(-1.83%)
Nov 10, 2015 9.211 9.211 8.992 9.097 6,778,725 -0.21(-2.26%)
Nov 09, 2015 9.282 9.378 9.194 9.308 6,306,046 -0.03(-0.28%)
Nov 06, 2015 9.440 9.440 9.185 9.334 5,849,928 +0.12(+1.33%)
Nov 05, 2015 9.387 9.431 9.176 9.211 5,715,171 -0.20(-2.14%)
Nov 04, 2015 9.510 9.518 9.273 9.413 6,609,504 -0.03(-0.28%)
Nov 03, 2015 9.308 9.510 9.299 9.440 7,580,339 +0.05(+0.56%)
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.