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 (%)
Dec 31, 2013 9.150 9.211 9.211 9.211 1,999,362 +0.06(+0.67%)
Dec 30, 2013 9.001 9.194 8.992 9.150 1,752,685 +0.12(+1.36%)
Dec 27, 2013 8.992 9.080 8.966 9.027 1,105,156 +0.05(+0.59%)
Dec 26, 2013 9.097 9.124 8.948 8.975 1,252,978 -0.10(-1.06%)
Dec 24, 2013 9.010 9.168 8.948 9.071 1,611,738 +0.11(+1.17%)
Dec 23, 2013 9.106 9.124 8.861 8.966 2,454,500 -0.10(-1.06%)
Dec 20, 2013 8.896 9.124 8.878 9.062 4,314,753 +0.21(+2.38%)
Dec 19, 2013 8.931 8.966 8.790 8.852 2,471,383 -0.13(-1.46%)
Dec 18, 2013 8.904 8.992 8.791 8.983 2,814,064 +0.10(+1.09%)
Dec 17, 2013 8.659 8.937 8.628 8.887 3,696,630 +0.24(+2.74%)
Dec 16, 2013 8.431 8.650 8.422 8.650 2,500,127 +0.26(+3.14%)
Dec 13, 2013 8.334 8.492 8.299 8.387 2,126,119 +0.05(+0.63%)
Dec 12, 2013 8.352 8.396 8.229 8.334 1,917,583 -0.03(-0.31%)
Dec 11, 2013 8.510 8.580 8.299 8.360 2,123,492 -0.15(-1.75%)
Dec 10, 2013 8.518 8.650 8.483 8.510 2,765,190 -0.01(-0.15%)
Dec 09, 2013 8.483 8.624 8.431 8.523 2,117,555 +0.04(+0.47%)
Dec 06, 2013 8.396 8.536 8.334 8.483 0 +0.16(+1.90%)
Dec 05, 2013 8.308 8.413 8.242 8.325 2,906,686 +0.04(+0.42%)
Dec 04, 2013 8.167 8.334 8.159 8.290 0 +0.06(+0.75%)
Dec 03, 2013 8.299 8.422 8.176 8.229 2,838,830 -0.11(-1.26%)
Dec 02, 2013 8.492 8.536 8.308 8.334 1,909,056 -0.17(-1.96%)
Nov 29, 2013 8.431 8.562 8.378 8.501 0 +0.10(+1.15%)
Nov 27, 2013 8.492 8.501 8.352 8.404 0 -0.11(-1.34%)
Nov 26, 2013 8.518 8.597 8.457 8.518 0 -0.01(-0.10%)
Nov 25, 2013 8.571 8.685 8.501 8.527 2,354,791 +0.01(+0.10%)
Nov 22, 2013 8.290 8.571 8.246 8.518 0 +0.39(+4.86%)
Nov 21, 2013 7.896 8.124 7.896 8.124 2,174,121 +0.25(+3.12%)
Nov 20, 2013 7.869 7.957 7.834 7.878 2,025,167 +0.01(+0.11%)
Nov 19, 2013 7.966 7.992 7.808 7.869 2,748,659 -0.11(-1.43%)
Nov 18, 2013 8.089 8.159 7.957 7.983 2,047,743 -0.15(-1.83%)
Nov 15, 2013 8.001 8.159 7.904 8.132 0 +0.13(+1.64%)
Nov 14, 2013 8.167 8.220 7.983 8.001 2,523,240 -0.18(-2.15%)
Nov 13, 2013 7.860 8.290 7.852 8.176 0 +0.27(+3.44%)
Nov 12, 2013 7.983 8.036 7.887 7.904 0 -0.13(-1.64%)
Nov 11, 2013 8.071 8.115 7.983 8.036 0 -0.11(-1.29%)
Nov 08, 2013 7.992 8.159 7.939 8.141 0 +0.15(+1.87%)
Nov 07, 2013 7.983 8.167 7.966 7.992 1,972,221 -0.13(-1.57%)
Nov 06, 2013 8.124 8.150 8.045 8.119 1,691,394 +0.07(+0.82%)
Nov 05, 2013 8.062 8.159 7.992 8.053 2,046,536 -0.01(-0.11%)
Nov 04, 2013 8.325 8.343 8.053 8.062 1,646,351 +0.01(+0.11%)
Nov 01, 2013 8.089 8.211 8.027 8.053 0 -0.08(-1.02%)
Oct 31, 2013 8.089 8.290 8.080 8.137 0 +0.03(+0.38%)
Oct 30, 2013 8.352 8.352 8.062 8.106 1,899,008 -0.17(-2.01%)
Oct 29, 2013 8.211 8.334 8.136 8.273 2,213,948 +0.07(+0.86%)
Oct 28, 2013 8.036 8.229 8.018 8.203 0 +0.17(+2.07%)
Oct 25, 2013 8.115 8.150 8.001 8.036 0 -0.05(-0.65%)
Oct 24, 2013 8.176 8.255 8.080 8.089 2,175,106 -0.08(-1.02%)
Oct 23, 2013 8.124 8.264 7.913 8.172 3,944,601 -0.05(-0.59%)
Oct 22, 2013 8.325 8.369 8.097 8.220 2,913,440 -0.08(-0.95%)
Oct 21, 2013 8.352 8.457 8.255 8.299 2,846,345 -0.07(-0.84%)
Oct 18, 2013 8.334 8.488 8.194 8.369 6,118,749 +0.24(+3.01%)
Oct 17, 2013 8.115 8.203 7.553 8.124 15,840,242 -0.12(-1.48%)
Oct 16, 2013 8.211 8.317 8.097 8.246 3,856,235 +0.11(+1.40%)
Oct 15, 2013 8.203 8.282 8.053 8.132 2,539,384 -0.09(-1.07%)
Oct 14, 2013 8.018 8.282 8.010 8.220 2,444,307 +0.12(+1.52%)
Oct 11, 2013 8.053 8.124 7.992 8.097 0 +0.04(+0.54%)
Oct 10, 2013 8.010 8.062 7.931 8.053 2,517,968 +0.18(+2.34%)
Oct 09, 2013 7.869 7.917 7.703 7.869 3,473,332 +0.00(+0.00%)
Oct 08, 2013 7.957 8.027 7.869 7.869 2,867,945 -0.06(-0.77%)
Oct 07, 2013 8.071 8.097 7.931 7.931 2,640,183 -0.23(-2.80%)
Oct 04, 2013 7.966 8.185 7.922 8.159 0 +0.21(+2.65%)
Oct 03, 2013 7.966 8.010 7.834 7.948 3,283,199 -0.02(-0.22%)
Oct 02, 2013 8.027 8.132 7.939 7.966 3,474,859 -0.09(-1.09%)
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.