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 (%)
Aug 31, 2015 8.782 8.904 8.659 8.773 7,174,566 -0.08(-0.89%)
Aug 28, 2015 8.632 8.904 8.606 8.852 6,501,701 +0.18(+2.13%)
Aug 27, 2015 8.238 8.720 8.229 8.668 9,763,050 +0.51(+6.24%)
Aug 26, 2015 8.027 8.176 7.773 8.159 8,811,616 +0.33(+4.26%)
Aug 25, 2015 8.404 8.457 7.808 7.825 11,248,128 -0.26(-3.25%)
Aug 24, 2015 7.676 8.597 7.501 8.089 14,949,934 -0.05(-0.65%)
Aug 21, 2015 8.185 8.404 8.119 8.141 7,139,359 -0.14(-1.69%)
Aug 20, 2015 8.475 8.606 8.203 8.282 10,802,123 -0.28(-3.28%)
Aug 19, 2015 8.790 8.843 8.562 8.562 9,993,358 -0.23(-2.59%)
Aug 18, 2015 9.062 9.080 8.751 8.790 8,219,344 -0.25(-2.81%)
Aug 17, 2015 8.913 9.080 8.799 9.045 5,970,565 +0.10(+1.08%)
Aug 14, 2015 9.080 9.137 8.839 8.948 9,417,918 -0.15(-1.64%)
Aug 13, 2015 9.264 9.378 9.080 9.097 5,482,709 -0.18(-1.98%)
Aug 12, 2015 9.185 9.334 9.062 9.282 8,034,257 +0.04(+0.38%)
Aug 11, 2015 9.624 9.747 9.238 9.247 11,963,206 -0.54(-5.56%)
Aug 10, 2015 9.764 9.913 9.685 9.790 7,747,619 +0.02(+0.18%)
Aug 07, 2015 9.685 9.821 9.676 9.773 4,024,122 +0.03(+0.27%)
Aug 06, 2015 9.861 9.940 9.536 9.747 6,640,986 -0.08(-0.80%)
Aug 05, 2015 9.922 10.08 9.808 9.826 5,862,931 -0.04(-0.36%)
Aug 04, 2015 9.904 9.948 9.668 9.861 5,188,971 -0.03(-0.27%)
Aug 03, 2015 10.07 10.20 9.769 9.887 7,990,420 -0.18(-1.83%)
Jul 31, 2015 10.12 10.20 9.992 10.07 5,195,269 -0.12(-1.20%)
Jul 30, 2015 10.31 10.38 10.10 10.19 6,472,452 -0.11(-1.11%)
Jul 29, 2015 10.29 10.47 10.15 10.31 7,110,304 -0.09(-0.84%)
Jul 28, 2015 10.03 10.42 10.03 10.40 9,315,275 +0.25(+2.42%)
Jul 27, 2015 10.33 10.40 10.02 10.15 8,686,713 -0.27(-2.61%)
Jul 24, 2015 10.59 10.91 10.27 10.42 16,241,190 -0.24(-2.22%)
Jul 23, 2015 10.12 10.93 10.09 10.66 23,832,630 +0.87(+8.87%)
Jul 22, 2015 9.948 9.948 9.602 9.790 15,454,000 -0.39(-3.88%)
Jul 21, 2015 10.06 10.33 10.04 10.19 7,499,715 +0.09(+0.87%)
Jul 20, 2015 10.32 10.33 10.07 10.10 5,783,423 -0.14(-1.37%)
Jul 17, 2015 10.24 10.30 10.03 10.24 5,919,615 +0.01(+0.09%)
Jul 16, 2015 10.30 10.40 10.08 10.23 6,132,172 -0.03(-0.26%)
Jul 15, 2015 10.45 10.49 10.19 10.26 4,429,627 -0.21(-2.01%)
Jul 14, 2015 10.38 10.50 10.37 10.47 6,576,068 +0.14(+1.36%)
Jul 13, 2015 10.40 10.47 10.19 10.33 6,314,017 +0.04(+0.34%)
Jul 10, 2015 10.33 10.42 10.20 10.29 5,767,576 +0.19(+1.91%)
Jul 09, 2015 10.32 10.40 10.04 10.10 11,600,307 +0.01(+0.09%)
Jul 08, 2015 10.34 10.45 10.00 10.09 9,254,799 -0.20(-1.96%)
Jul 07, 2015 10.28 10.34 9.896 10.29 9,862,157 +0.04(+0.43%)
Jul 06, 2015 10.28 10.44 10.10 10.25 8,187,412 -0.17(-1.60%)
Jul 02, 2015 10.27 10.41 10.41 10.41 8,839,715 +0.17(+1.63%)
Jul 01, 2015 10.63 10.71 10.22 10.25 12,582,191 -0.07(-0.68%)
Jun 30, 2015 10.24 10.38 10.13 10.32 10,094,096 +0.18(+1.73%)
Jun 29, 2015 10.25 10.35 10.10 10.14 11,595,354 -0.21(-2.03%)
Jun 26, 2015 10.73 10.79 10.22 10.35 48,915,012 -0.42(-3.91%)
Jun 25, 2015 10.88 10.94 10.75 10.77 5,183,362 -0.07(-0.65%)
Jun 24, 2015 11.15 11.16 10.83 10.84 6,310,633 -0.28(-2.52%)
Jun 23, 2015 10.97 11.19 10.97 11.12 6,353,961 -0.05(-0.47%)
Jun 22, 2015 11.19 11.27 11.06 11.18 4,875,737 +0.05(+0.47%)
Jun 19, 2015 11.12 11.19 11.04 11.12 8,128,921 +0.03(+0.28%)
Jun 18, 2015 11.09 11.18 11.00 11.09 5,002,172 +0.10(+0.88%)
Jun 17, 2015 11.14 11.20 10.96 11.00 5,795,915 -0.13(-1.14%)
Jun 16, 2015 11.15 11.24 11.04 11.12 9,204,362 +0.01(+0.08%)
Jun 15, 2015 11.16 11.22 11.00 11.12 6,683,908 -0.15(-1.32%)
Jun 12, 2015 11.38 11.40 11.13 11.26 5,356,741 -0.18(-1.53%)
Jun 11, 2015 11.42 11.57 11.34 11.44 5,776,917 -0.09(-0.76%)
Jun 10, 2015 11.68 11.76 11.45 11.53 13,759,219 +0.47(+4.29%)
Jun 09, 2015 11.13 11.18 10.85 11.05 7,927,914 -0.08(-0.71%)
Jun 08, 2015 11.73 11.76 11.03 11.13 14,878,208 -0.61(-5.16%)
Jun 05, 2015 11.72 11.81 11.56 11.74 4,680,840 +0.02(+0.19%)
Jun 04, 2015 11.86 11.98 11.69 11.72 6,083,215 -0.26(-2.16%)
Jun 03, 2015 12.04 12.15 11.91 11.97 5,483,356 +0.04(+0.33%)
Jun 02, 2015 12.06 12.12 11.92 11.94 5,686,540 -0.19(-1.56%)
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.