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 (%)
Jun 28, 2013 9.211 9.448 9.159 9.413 15,909,459 +0.13(+1.42%)
Jun 27, 2013 9.203 9.418 9.176 9.282 0 +0.13(+1.44%)
Jun 26, 2013 9.211 9.255 8.957 9.150 0 +0.09(+0.97%)
Jun 25, 2013 8.966 9.103 8.790 9.062 0 +0.09(+0.98%)
Jun 24, 2013 9.115 9.150 8.864 8.975 0 -0.22(-2.43%)
Jun 21, 2013 9.308 9.404 9.176 9.198 3,357,735 -0.11(-1.13%)
Jun 20, 2013 9.492 9.584 9.189 9.304 0 -0.32(-3.33%)
Jun 19, 2013 9.896 10.02 9.624 9.624 0 -0.26(-2.66%)
Jun 18, 2013 9.878 9.966 9.869 9.887 0 +0.03(+0.27%)
Jun 17, 2013 9.729 9.957 9.659 9.861 0 +0.24(+2.46%)
Jun 14, 2013 9.422 9.720 9.330 9.624 0 +0.18(+1.86%)
Jun 13, 2013 9.071 9.475 9.001 9.448 2,034,738 +0.35(+3.86%)
Jun 12, 2013 9.369 9.510 9.071 9.097 2,234,566 -0.21(-2.26%)
Jun 11, 2013 9.387 9.501 9.264 9.308 1,870,830 -0.24(-2.48%)
Jun 10, 2013 9.571 9.633 9.501 9.545 0 +0.03(+0.28%)
Jun 07, 2013 9.404 9.589 9.387 9.518 0 +0.05(+0.56%)
Jun 06, 2013 9.562 9.676 9.334 9.466 0 -0.12(-1.28%)
Jun 05, 2013 9.711 9.747 9.500 9.589 0 -0.15(-1.53%)
Jun 04, 2013 9.711 9.975 9.624 9.738 0 +0.01(+0.09%)
Jun 03, 2013 9.887 9.966 9.589 9.729 2,282,256 -0.14(-1.38%)
May 31, 2013 10.04 10.15 9.861 9.865 1,862,364 -0.27(-2.64%)
May 30, 2013 9.861 10.19 9.852 10.13 0 +0.28(+2.85%)
May 29, 2013 9.685 9.983 9.654 9.852 1,793,555 +0.08(+0.81%)
May 28, 2013 9.808 9.922 9.729 9.773 1,481,669 +0.10(+1.00%)
May 24, 2013 9.641 9.703 9.545 9.676 0 -0.04(-0.36%)
May 23, 2013 9.545 9.716 9.422 9.711 0 -0.04(-0.36%)
May 22, 2013 10.14 10.14 9.668 9.747 0 -0.35(-3.48%)
May 21, 2013 10.12 10.22 9.966 10.10 0 +0.03(+0.26%)
May 20, 2013 9.869 10.13 9.869 10.07 0 +0.22(+2.23%)
May 17, 2013 9.650 9.909 9.650 9.852 0 +0.27(+2.84%)
May 16, 2013 9.738 9.887 9.536 9.580 2,748,244 -0.15(-1.53%)
May 15, 2013 9.545 9.826 9.527 9.729 0 +0.41(+4.43%)
May 13, 2013 9.483 9.501 9.264 9.317 0 -0.18(-1.94%)
May 10, 2013 9.369 9.545 9.334 9.501 0 +0.18(+1.98%)
May 09, 2013 9.255 9.387 9.211 9.317 0 +0.01(+0.09%)
May 08, 2013 9.045 9.343 9.045 9.308 0 +0.27(+3.01%)
May 07, 2013 9.141 9.168 8.931 9.036 0 -0.06(-0.68%)
May 06, 2013 8.887 9.168 8.869 9.097 0 +0.21(+2.37%)
May 03, 2013 8.896 9.018 8.861 8.887 0 +0.11(+1.30%)
May 02, 2013 8.703 8.843 8.606 8.773 0 +0.07(+0.81%)
May 01, 2013 8.852 8.904 8.668 8.703 0 -0.15(-1.68%)
Apr 30, 2013 8.817 8.861 8.703 8.852 0 +0.04(+0.50%)
Apr 29, 2013 8.729 8.869 8.711 8.808 2,135,936 +0.11(+1.21%)
Apr 26, 2013 8.799 8.782 8.650 8.703 2,918,029 -0.08(-0.90%)
Apr 25, 2013 8.852 8.939 8.773 8.782 4,087,791 +0.06(+0.70%)
Apr 24, 2013 8.562 8.773 8.510 8.720 3,238,399 +0.11(+1.33%)
Apr 23, 2013 8.492 8.711 8.387 8.606 4,100,593 +0.18(+2.19%)
Apr 22, 2013 8.475 8.510 8.194 8.422 5,267,925 -0.05(-0.62%)
Apr 19, 2013 8.703 8.711 8.203 8.475 8,059,636 -0.21(-2.42%)
Apr 18, 2013 9.896 10.00 8.632 8.685 12,462,024 -0.93(-9.63%)
Apr 17, 2013 9.869 9.869 9.413 9.611 6,485,418 -0.31(-3.14%)
Apr 16, 2013 9.694 9.940 9.483 9.922 4,091,258 +0.36(+3.76%)
Apr 15, 2013 9.817 9.896 9.475 9.562 5,063,382 -0.29(-2.94%)
Apr 12, 2013 9.852 9.931 9.615 9.852 2,697,801 -0.13(-1.27%)
Apr 11, 2013 9.913 10.13 9.861 9.979 3,247,102 -0.03(-0.31%)
Apr 10, 2013 9.694 10.16 9.668 10.01 5,045,367 +0.32(+3.35%)
Apr 09, 2013 9.562 9.747 9.518 9.685 3,045,674 +0.17(+1.75%)
Apr 08, 2013 9.475 9.559 9.282 9.518 2,338,174 +0.04(+0.46%)
Apr 05, 2013 9.317 9.510 9.180 9.475 2,470,043 -0.01(-0.14%)
Apr 04, 2013 9.168 9.527 9.115 9.488 3,077,011 +0.32(+3.49%)
Apr 03, 2013 9.352 9.413 9.115 9.168 3,963,286 -0.18(-1.88%)
Apr 02, 2013 9.615 9.615 9.273 9.343 3,133,273 -0.18(-1.84%)
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.