Indicators

Cypress Semiconductor (NQ: CY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.27	10.31	9.931	9.992	2,893,453	-0.28(-2.73%)
May 27, 2010	9.992	10.28	9.940	10.27	3,524,340	+0.56(+5.78%)
May 26, 2010	9.747	10.03	9.694	9.711	5,562,966	+0.11(+1.19%)
May 25, 2010	9.422	9.637	9.185	9.597	6,364,150	-0.11(-1.08%)
May 24, 2010	9.773	10.05	9.703	9.703	2,809,890	-0.19(-1.95%)
May 21, 2010	9.711	10.17	9.580	9.896	5,059,670	+0.03(+0.27%)
May 20, 2010	9.843	10.13	9.782	9.869	6,528,849	-0.31(-3.02%)
May 19, 2010	9.808	10.25	9.720	10.18	6,379,922	+0.28(+2.84%)
May 18, 2010	10.40	10.40	9.826	9.896	5,339,486	-0.38(-3.67%)
May 17, 2010	10.26	10.34	9.799	10.27	6,002,568	-0.01(-0.09%)
May 14, 2010	10.18	10.29	9.948	10.28	6,695,623	-0.03(-0.26%)
May 13, 2010	10.67	10.78	10.18	10.31	6,584,151	-0.36(-3.37%)
May 12, 2010	10.27	10.77	10.24	10.67	5,371,665	+0.46(+4.56%)
May 11, 2010	10.41	10.48	10.18	10.20	6,786,325	-0.23(-2.19%)
May 10, 2010	10.33	10.66	10.27	10.43	4,656,255	+0.46(+4.57%)
May 07, 2010	10.35	10.49	9.694	9.975	8,326,666	-0.49(-4.69%)
May 06, 2010	10.63	10.96	9.659	10.47	5,127,400	-0.28(-2.61%)
May 05, 2010	10.97	11.12	10.63	10.75	4,460,104	-0.20(-1.84%)
May 04, 2010	11.33	11.33	10.85	10.95	5,750,816	-0.52(-4.51%)

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.