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 (%)
Sep 30, 2011 13.52 13.65 13.13 13.13 3,314,303 -0.55(-4.04%)
Sep 29, 2011 14.41 14.46 13.37 13.69 6,612,072 -0.43(-3.04%)
Sep 28, 2011 15.19 15.22 14.07 14.12 4,909,269 -0.96(-6.35%)
Sep 27, 2011 15.22 15.38 14.99 15.07 3,433,395 +0.23(+1.54%)
Sep 26, 2011 14.50 14.89 14.00 14.84 5,739,331 +0.39(+2.73%)
Sep 23, 2011 14.00 14.59 13.79 14.45 3,079,237 +0.38(+2.71%)
Sep 22, 2011 14.35 14.35 13.78 14.07 6,114,978 -0.84(-5.62%)
Sep 21, 2011 14.97 15.38 14.88 14.90 4,005,572 -0.02(-0.12%)
Sep 20, 2011 15.28 15.81 14.91 14.92 7,474,752 -0.08(-0.53%)
Sep 19, 2011 15.10 15.33 14.87 15.00 4,602,257 -0.37(-2.40%)
Sep 16, 2011 15.35 15.48 15.05 15.37 4,933,808 -0.02(-0.11%)
Sep 15, 2011 15.45 15.56 15.16 15.39 6,211,254 +0.13(+0.86%)
Sep 14, 2011 14.33 15.35 14.33 15.26 7,613,734 +1.01(+7.08%)
Sep 13, 2011 13.98 14.30 13.78 14.25 3,094,839 +0.30(+2.14%)
Sep 12, 2011 13.38 14.18 13.37 13.95 5,214,515 +0.32(+2.32%)
Sep 09, 2011 13.59 14.07 13.39 13.63 4,681,900 -0.10(-0.70%)
Sep 08, 2011 13.90 14.48 13.65 13.73 4,588,306 -0.21(-1.51%)
Sep 07, 2011 13.51 13.99 13.49 13.94 3,697,946 +0.74(+5.58%)
Sep 06, 2011 12.90 13.28 12.68 13.20 5,726,891 -0.17(-1.25%)
Sep 02, 2011 13.33 13.59 13.25 13.37 3,164,697 -0.38(-2.74%)
Sep 01, 2011 13.84 14.19 13.74 13.75 4,876,411 -0.15(-1.07%)
Aug 31, 2011 14.32 14.39 13.70 13.90 6,581,612 -0.29(-2.04%)
Aug 30, 2011 14.44 14.56 14.04 14.19 7,657,929 -0.29(-2.00%)
Aug 29, 2011 14.29 14.61 14.12 14.48 5,284,699 +0.45(+3.19%)
Aug 26, 2011 14.00 14.13 13.22 14.03 9,376,382 -0.17(-1.17%)
Aug 25, 2011 14.90 14.90 13.91 14.19 7,679,057 -0.61(-4.15%)
Aug 24, 2011 15.12 15.15 14.33 14.81 6,154,823 -0.32(-2.14%)
Aug 23, 2011 14.48 15.17 14.24 15.13 4,099,085 +0.77(+5.34%)
Aug 22, 2011 14.92 14.93 14.27 14.37 4,528,049 -0.05(-0.36%)
Aug 19, 2011 14.76 15.12 14.39 14.42 8,190,121 -0.63(-4.17%)
Aug 18, 2011 15.75 15.75 14.83 15.05 7,406,275 -1.30(-7.94%)
Aug 17, 2011 16.36 16.67 16.19 16.34 3,148,671 +0.03(+0.16%)
Aug 16, 2011 16.60 16.70 16.12 16.32 2,912,028 -0.44(-2.62%)
Aug 15, 2011 16.36 16.76 16.31 16.76 2,329,553 +0.54(+3.35%)
Aug 12, 2011 16.56 16.64 16.06 16.21 3,830,177 -0.15(-0.91%)
Aug 11, 2011 15.55 16.63 15.36 16.36 5,178,398 +1.00(+6.51%)
Aug 10, 2011 15.11 15.96 14.72 15.36 6,043,926 -0.05(-0.34%)
Aug 09, 2011 15.14 15.44 14.22 15.41 5,976,847 +0.78(+5.34%)
Aug 08, 2011 15.01 15.29 14.33 14.63 8,053,878 -1.06(-6.76%)
Aug 05, 2011 16.15 16.31 15.04 15.69 7,925,915 -0.27(-1.70%)
Aug 04, 2011 16.80 16.87 15.96 15.97 5,955,381 -1.13(-6.62%)
Aug 03, 2011 16.80 17.18 16.36 17.10 4,349,372 +0.31(+1.83%)
Aug 02, 2011 17.72 17.91 16.76 16.79 6,152,977 -1.12(-6.27%)
Aug 01, 2011 18.30 18.42 17.62 17.91 3,294,454 -0.14(-0.78%)
Jul 29, 2011 17.60 18.27 17.51 18.05 3,366,758 +0.03(+0.15%)
Jul 28, 2011 17.55 18.34 17.25 18.03 4,730,694 +0.46(+2.65%)
Jul 27, 2011 18.32 18.33 17.50 17.56 4,527,905 -0.99(-5.34%)
Jul 26, 2011 18.88 19.29 18.52 18.55 2,505,747 -0.32(-1.72%)
Jul 25, 2011 19.20 19.29 18.83 18.88 3,737,885 -0.72(-3.67%)
Jul 22, 2011 19.24 19.80 18.37 19.60 5,636,988 +1.14(+6.18%)
Jul 21, 2011 18.58 19.86 17.87 18.46 9,398,133 +0.04(+0.19%)
Jul 20, 2011 19.14 19.14 18.25 18.42 3,367,660 -0.22(-1.20%)
Jul 19, 2011 18.15 18.76 17.98 18.65 2,471,157 +0.68(+3.78%)
Jul 18, 2011 18.21 18.39 17.84 17.97 2,744,220 -0.44(-2.38%)
Jul 15, 2011 18.03 18.42 17.86 18.41 2,755,949 +0.15(+0.82%)
Jul 14, 2011 18.50 19.07 17.98 18.26 3,408,433 -0.19(-1.05%)
Jul 13, 2011 18.57 18.92 18.39 18.45 3,096,977 +0.04(+0.19%)
Jul 12, 2011 19.42 19.43 18.37 18.41 5,956,804 -1.22(-6.21%)
Jul 11, 2011 19.86 20.38 19.50 19.63 2,084,465 -0.75(-3.66%)
Jul 08, 2011 20.05 20.41 19.72 20.38 3,691,867 -0.10(-0.47%)
Jul 07, 2011 19.54 20.62 19.52 20.48 5,359,112 +1.06(+5.47%)
Jul 06, 2011 19.06 19.62 19.01 19.41 3,323,944 +0.25(+1.28%)
Jul 05, 2011 18.82 19.19 18.64 19.17 2,120,789 +0.26(+1.37%)
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.