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 (%)
Feb 27, 2015 12.96 13.03 12.83 12.94 3,704,731 -0.05(-0.40%)
Feb 26, 2015 12.90 13.00 12.76 12.99 5,926,322 +0.13(+1.02%)
Feb 25, 2015 13.07 13.08 12.76 12.86 3,358,384 -0.20(-1.54%)
Feb 24, 2015 12.82 13.10 12.61 13.06 4,443,543 +0.20(+1.57%)
Feb 23, 2015 13.05 13.09 12.83 12.86 3,308,502 -0.25(-1.94%)
Feb 20, 2015 13.01 13.23 12.97 13.12 4,881,370 +0.07(+0.54%)
Feb 19, 2015 12.98 13.12 12.78 13.05 3,380,775 +0.06(+0.47%)
Feb 18, 2015 12.95 13.13 12.86 12.98 6,346,027 +0.13(+1.02%)
Feb 17, 2015 12.90 13.01 12.78 12.85 3,970,951 -0.10(-0.75%)
Feb 13, 2015 12.55 12.95 12.95 12.95 4,042,041 +0.01(+0.07%)
Feb 12, 2015 12.95 12.99 12.80 12.94 4,275,620 +0.04(+0.34%)
Feb 11, 2015 12.93 13.12 12.75 12.90 4,865,914 -0.03(-0.20%)
Feb 10, 2015 12.68 12.94 12.57 12.92 4,789,974 +0.36(+2.86%)
Feb 09, 2015 12.80 12.87 12.55 12.56 5,122,610 -0.31(-2.39%)
Feb 06, 2015 12.46 12.94 12.46 12.87 11,461,079 +0.39(+3.16%)
Feb 05, 2015 12.80 12.89 12.44 12.47 6,301,599 -0.25(-1.93%)
Feb 04, 2015 12.65 12.82 12.55 12.72 4,320,526 -0.01(-0.07%)
Feb 03, 2015 12.51 12.77 12.51 12.73 5,339,038 +0.22(+1.75%)
Feb 02, 2015 12.94 12.96 12.28 12.51 9,709,103 -0.41(-3.19%)
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%)
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.