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 (%)
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%)
Nov 02, 2015 9.273 9.422 9.106 9.387 9,645,346 +0.14(+1.52%)
Oct 30, 2015 8.755 9.255 8.711 9.247 13,317,851 +0.58(+6.73%)
Oct 29, 2015 8.746 8.852 8.615 8.663 6,220,070 -0.21(-2.42%)
Oct 28, 2015 8.755 8.887 8.703 8.878 8,481,691 +0.16(+1.81%)
Oct 27, 2015 8.808 8.931 8.624 8.720 10,567,813 -0.16(-1.78%)
Oct 26, 2015 9.010 9.027 8.790 8.878 10,525,555 -0.11(-1.27%)
Oct 23, 2015 8.773 9.124 8.694 8.992 20,103,104 +0.43(+5.02%)
Oct 22, 2015 8.422 8.869 8.352 8.562 19,031,246 +0.28(+3.39%)
Oct 21, 2015 8.536 8.580 8.264 8.282 7,990,695 -0.21(-2.43%)
Oct 20, 2015 8.562 8.615 8.404 8.488 6,511,417 -0.12(-1.38%)
Oct 19, 2015 8.720 8.755 8.545 8.606 8,191,100 -0.11(-1.31%)
Oct 16, 2015 8.843 8.922 8.685 8.720 13,030,305 -0.11(-1.29%)
Oct 15, 2015 8.817 8.869 8.545 8.834 13,441,861 +0.04(+0.40%)
Oct 14, 2015 8.106 8.909 8.093 8.799 16,603,567 +0.74(+9.14%)
Oct 13, 2015 7.957 8.198 7.957 8.062 8,883,469 +0.01(+0.11%)
Oct 12, 2015 8.115 8.211 7.966 8.053 6,650,836 -0.02(-0.22%)
Oct 09, 2015 8.185 8.203 8.001 8.071 5,943,504 -0.12(-1.50%)
Oct 08, 2015 8.036 8.264 8.027 8.194 7,243,493 +0.11(+1.30%)
Oct 07, 2015 7.878 8.097 7.808 8.089 10,629,469 +0.29(+3.71%)
Oct 06, 2015 7.711 7.876 7.667 7.799 6,758,097 +0.10(+1.25%)
Oct 05, 2015 7.676 7.781 7.597 7.703 7,113,874 +0.07(+0.92%)
Oct 02, 2015 7.290 7.650 7.246 7.632 8,654,111 +0.31(+4.19%)
Oct 01, 2015 7.501 7.571 7.115 7.325 14,116,206 -0.15(-2.00%)
Sep 30, 2015 7.369 7.536 7.286 7.474 9,727,271 +0.21(+2.90%)
Sep 29, 2015 7.352 7.510 7.194 7.264 9,018,768 -0.07(-0.96%)
Sep 28, 2015 7.597 7.637 7.238 7.334 12,137,642 -0.35(-4.57%)
Sep 25, 2015 7.896 7.896 7.597 7.685 7,434,893 -0.01(-0.11%)
Sep 24, 2015 7.755 7.843 7.632 7.694 8,754,801 -0.13(-1.68%)
Sep 23, 2015 8.036 8.036 7.790 7.825 7,525,205 -0.17(-2.09%)
Sep 22, 2015 8.036 8.097 7.931 7.992 11,499,976 -0.29(-3.50%)
Sep 21, 2015 8.317 8.413 8.203 8.282 8,062,232 +0.09(+1.07%)
Sep 18, 2015 8.422 8.492 8.062 8.194 14,437,450 -0.33(-3.91%)
Sep 17, 2015 8.589 8.703 8.483 8.527 5,079,487 -0.04(-0.51%)
Sep 16, 2015 8.790 8.869 8.457 8.571 8,691,795 -0.23(-2.59%)
Sep 15, 2015 8.773 8.865 8.720 8.799 3,839,202 +0.04(+0.40%)
Sep 14, 2015 8.869 8.904 8.659 8.764 3,775,417 -0.04(-0.50%)
Sep 11, 2015 8.782 8.950 8.606 8.808 5,805,018 -0.02(-0.20%)
Sep 10, 2015 8.852 9.001 8.668 8.825 8,407,123 -0.15(-1.66%)
Sep 09, 2015 9.317 9.404 8.948 8.975 7,046,146 -0.16(-1.73%)
Sep 08, 2015 8.887 9.159 8.782 9.132 6,016,853 +0.44(+5.05%)
Sep 04, 2015 8.834 8.694 8.694 8.694 3,791,038 -0.23(-2.60%)
Sep 03, 2015 9.045 9.115 8.799 8.926 8,605,550 -0.06(-0.63%)
Sep 02, 2015 8.641 9.023 8.589 8.983 12,418,432 +0.50(+5.89%)
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.