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 (%)
Mar 31, 2011 17.24 17.36 16.96 17.00 4,012,083 -0.26(-1.52%)
Mar 30, 2011 17.26 17.54 17.09 17.26 2,639,807 -0.15(-0.86%)
Mar 29, 2011 17.26 17.41 17.05 17.41 2,250,268 +0.05(+0.30%)
Mar 28, 2011 17.52 17.62 17.19 17.36 2,419,538 -0.14(-0.80%)
Mar 25, 2011 17.77 17.90 17.43 17.50 3,465,746 -0.12(-0.70%)
Mar 24, 2011 16.89 17.71 16.80 17.62 5,277,333 +0.87(+5.18%)
Mar 23, 2011 16.63 16.87 16.41 16.76 1,902,344 +0.06(+0.37%)
Mar 22, 2011 16.55 16.89 16.54 16.69 3,332,097 -0.18(-1.09%)
Mar 21, 2011 17.11 17.18 16.67 16.88 4,220,250 +0.36(+2.18%)
Mar 18, 2011 16.66 16.70 16.15 16.52 6,557,380 +0.06(+0.37%)
Mar 17, 2011 16.41 16.77 16.37 16.46 5,892,645 +0.15(+0.91%)
Mar 16, 2011 16.43 17.20 16.26 16.31 5,446,308 -0.12(-0.75%)
Mar 15, 2011 15.78 16.73 15.31 16.43 5,658,860 -0.13(-0.79%)
Mar 14, 2011 16.67 17.01 16.44 16.56 3,774,270 -0.30(-1.77%)
Mar 11, 2011 16.30 16.96 16.15 16.86 3,394,496 +0.27(+1.64%)
Mar 10, 2011 16.85 16.89 16.44 16.59 5,310,837 -0.60(-3.47%)
Mar 09, 2011 17.70 17.81 17.05 17.19 5,753,291 -0.66(-3.69%)
Mar 08, 2011 17.84 18.19 17.69 17.84 3,698,614 -0.05(-0.29%)
Mar 07, 2011 18.42 18.47 17.45 17.90 5,593,040 -0.45(-2.44%)
Mar 04, 2011 18.69 18.75 18.19 18.34 4,371,745 -0.40(-2.15%)
Mar 03, 2011 18.55 18.86 18.33 18.75 4,528,518 +0.33(+1.81%)
Mar 02, 2011 18.18 18.80 18.15 18.41 2,766,489 +0.17(+0.91%)
Mar 01, 2011 18.52 18.67 18.07 18.25 5,389,318 -0.14(-0.76%)
Feb 28, 2011 19.25 19.48 18.34 18.39 6,578,606 -0.76(-3.99%)
Feb 25, 2011 18.78 19.26 18.77 19.15 26,596,400 +0.49(+2.63%)
Feb 24, 2011 17.98 18.86 17.87 18.66 3,834,902 +0.49(+2.70%)
Feb 23, 2011 18.42 18.54 17.61 18.17 6,673,744 -0.34(-1.85%)
Feb 22, 2011 18.97 19.16 18.49 18.51 5,682,921 -0.82(-4.22%)
Feb 18, 2011 19.77 19.77 19.24 19.33 4,922,129 -0.45(-2.26%)
Feb 17, 2011 20.10 20.18 19.77 19.77 5,246,089 -0.38(-1.87%)
Feb 16, 2011 20.10 20.37 20.00 20.15 3,294,455 +0.18(+0.92%)
Feb 15, 2011 20.74 20.79 19.80 19.97 4,823,742 -0.77(-3.72%)
Feb 14, 2011 20.62 20.99 20.62 20.74 2,478,240 +0.07(+0.34%)
Feb 11, 2011 20.55 20.77 20.24 20.67 2,025,929 +0.09(+0.43%)
Feb 10, 2011 19.98 20.65 19.54 20.58 3,225,373 +0.26(+1.30%)
Feb 09, 2011 19.95 20.62 19.95 20.32 4,109,623 +0.25(+1.22%)
Feb 08, 2011 20.48 20.48 19.82 20.07 3,969,747 -0.29(-1.42%)
Feb 07, 2011 20.72 20.84 20.23 20.36 4,418,935 -0.11(-0.51%)
Feb 04, 2011 19.88 20.68 19.87 20.47 6,209,500 +0.64(+3.23%)
Feb 03, 2011 19.81 20.18 19.48 19.83 4,910,865 +0.02(+0.09%)
Feb 02, 2011 19.17 19.89 19.13 19.81 3,377,710 +0.59(+3.06%)
Feb 01, 2011 19.26 19.66 19.20 19.22 4,256,659 +0.23(+1.20%)
Jan 31, 2011 18.55 19.06 18.46 18.99 4,747,658 +0.44(+2.36%)
Jan 28, 2011 19.11 19.56 18.18 18.55 7,881,186 -0.78(-4.04%)
Jan 27, 2011 18.38 19.54 18.27 19.34 8,052,865 +1.43(+7.99%)
Jan 26, 2011 18.07 18.13 17.66 17.91 5,364,925 +0.08(+0.44%)
Jan 25, 2011 18.19 18.41 17.74 17.83 3,509,580 -0.65(-3.51%)
Jan 24, 2011 17.63 18.58 17.62 18.48 3,567,259 +0.71(+4.00%)
Jan 21, 2011 18.16 18.46 17.72 17.76 3,610,876 -0.23(-1.27%)
Jan 20, 2011 17.98 18.12 17.34 17.99 6,101,000 -0.26(-1.44%)
Jan 19, 2011 19.05 19.12 18.22 18.26 5,720,249 -0.30(-1.61%)
Jan 18, 2011 18.72 18.82 18.47 18.55 5,100,482 -0.17(-0.89%)
Jan 14, 2011 18.49 19.05 18.41 18.72 4,413,160 +0.10(+0.52%)
Jan 13, 2011 17.95 19.04 17.70 18.62 7,620,104 +0.78(+4.38%)
Jan 12, 2011 17.55 17.91 17.41 17.84 3,890,052 +0.36(+2.06%)
Jan 11, 2011 17.40 17.51 17.28 17.48 3,182,259 +0.13(+0.75%)
Jan 10, 2011 16.92 17.40 16.81 17.35 4,493,878 +0.43(+2.55%)
Jan 07, 2011 16.61 17.00 16.60 16.92 4,326,407 +0.32(+1.96%)
Jan 06, 2011 16.13 16.65 16.06 16.60 5,726,509 +0.51(+3.16%)
Jan 05, 2011 15.94 16.14 15.79 16.09 3,044,178 +0.09(+0.55%)
Jan 04, 2011 15.83 16.08 15.81 16.00 3,965,168 +0.09(+0.58%)
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.