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 (%)
Feb 29, 2016 6.922 7.115 6.884 7.001 5,256,511 +0.11(+1.53%)
Feb 26, 2016 6.931 6.992 6.825 6.895 3,958,163 +0.00(+0.00%)
Feb 25, 2016 6.852 6.904 6.711 6.895 6,131,313 +0.04(+0.64%)
Feb 24, 2016 6.702 6.895 6.597 6.852 7,877,282 +0.16(+2.36%)
Feb 23, 2016 6.676 6.865 6.623 6.694 9,001,463 -0.05(-0.78%)
Feb 22, 2016 6.606 6.799 6.571 6.746 7,353,587 +0.24(+3.64%)
Feb 19, 2016 6.413 6.602 6.343 6.509 6,775,967 +0.08(+1.23%)
Feb 18, 2016 6.501 6.545 6.422 6.430 5,667,666 -0.07(-1.08%)
Feb 17, 2016 6.255 6.584 6.246 6.501 9,703,174 +0.28(+4.51%)
Feb 16, 2016 5.808 6.237 5.799 6.220 8,720,274 +0.47(+8.24%)
Feb 12, 2016 5.676 5.746 5.746 5.746 9,315,276 +0.14(+2.50%)
Feb 11, 2016 5.658 5.684 5.527 5.606 9,842,803 -0.17(-2.89%)
Feb 10, 2016 5.825 6.062 5.764 5.772 5,915,624 -0.02(-0.38%)
Feb 09, 2016 5.887 6.106 5.781 5.794 12,394,950 -0.16(-2.72%)
Feb 08, 2016 6.273 6.308 5.843 5.957 10,874,015 -0.39(-6.09%)
Feb 05, 2016 6.501 6.571 6.316 6.343 5,588,327 -0.25(-3.86%)
Feb 04, 2016 6.430 6.619 6.395 6.597 6,725,062 +0.15(+2.31%)
Feb 03, 2016 6.623 6.667 6.316 6.448 8,033,249 -0.05(-0.81%)
Feb 02, 2016 6.922 7.018 6.466 6.501 11,456,154 -0.53(-7.49%)
Feb 01, 2016 6.860 7.106 6.755 7.027 13,969,568 +0.13(+1.91%)
Jan 29, 2016 6.606 6.957 6.571 6.895 20,119,062 +0.27(+4.11%)
Jan 28, 2016 7.141 7.176 6.466 6.623 23,774,814 -0.44(-6.21%)
Jan 27, 2016 7.150 7.273 7.036 7.062 8,818,456 -0.11(-1.59%)
Jan 26, 2016 7.071 7.211 7.001 7.176 9,205,704 +0.10(+1.36%)
Jan 25, 2016 7.229 7.281 7.053 7.080 11,369,376 -0.20(-2.77%)
Jan 22, 2016 7.360 7.426 7.097 7.281 9,212,825 +0.07(+0.97%)
Jan 21, 2016 7.150 7.422 6.974 7.211 17,250,906 +0.51(+7.59%)
Jan 20, 2016 6.562 6.720 6.294 6.702 14,981,973 +0.06(+0.92%)
Jan 19, 2016 7.062 7.106 6.536 6.641 17,450,608 -0.43(-6.08%)
Jan 15, 2016 7.176 7.071 7.071 7.071 10,584,769 -0.34(-4.62%)
Jan 14, 2016 7.308 7.435 7.115 7.413 9,600,406 +0.11(+1.56%)
Jan 13, 2016 7.360 7.536 7.281 7.299 15,931,832 -0.05(-0.72%)
Jan 12, 2016 7.562 7.685 7.176 7.352 7,795,397 -0.09(-1.18%)
Jan 11, 2016 7.518 7.580 7.395 7.439 8,025,178 -0.02(-0.24%)
Jan 08, 2016 7.729 7.816 7.321 7.457 13,909,307 -0.24(-3.08%)
Jan 07, 2016 7.650 7.939 7.536 7.694 10,399,879 -0.13(-1.68%)
Jan 06, 2016 7.974 8.010 7.703 7.825 10,186,207 -0.25(-3.04%)
Jan 05, 2016 8.396 8.396 7.983 8.071 8,708,249 -0.22(-2.65%)
Jan 04, 2016 8.457 8.536 8.268 8.290 8,391,103 -0.32(-3.67%)
Dec 31, 2015 8.641 8.606 8.606 8.606 4,309,687 -0.08(-0.91%)
Dec 30, 2015 8.773 8.812 8.624 8.685 4,596,969 -0.13(-1.49%)
Dec 29, 2015 8.387 8.834 8.387 8.817 6,613,982 +0.37(+4.36%)
Dec 28, 2015 8.501 8.510 8.290 8.448 4,458,638 -0.09(-1.03%)
Dec 24, 2015 8.545 8.536 8.536 8.536 1,601,086 -0.01(-0.10%)
Dec 23, 2015 8.510 8.615 8.483 8.545 3,125,039 +0.08(+0.93%)
Dec 22, 2015 8.466 8.501 8.352 8.466 2,622,878 +0.04(+0.42%)
Dec 21, 2015 8.413 8.457 8.317 8.431 3,303,525 +0.08(+0.95%)
Dec 18, 2015 8.369 8.483 8.334 8.352 9,880,553 -0.07(-0.83%)
Dec 17, 2015 8.580 8.659 8.422 8.422 4,431,393 -0.11(-1.23%)
Dec 16, 2015 8.457 8.540 8.220 8.527 7,822,799 +0.09(+1.04%)
Dec 15, 2015 8.773 8.825 8.378 8.439 7,122,251 -0.01(-0.10%)
Dec 14, 2015 8.606 8.624 8.360 8.448 5,763,925 -0.17(-1.98%)
Dec 11, 2015 8.834 8.878 8.580 8.619 4,860,571 -0.28(-3.11%)
Dec 10, 2015 8.896 9.027 8.825 8.896 3,711,286 +0.00(+0.00%)
Dec 09, 2015 9.018 9.141 8.869 8.896 4,585,534 -0.13(-1.46%)
Dec 08, 2015 9.036 9.097 8.939 9.027 4,611,830 -0.11(-1.25%)
Dec 07, 2015 9.308 9.369 9.102 9.141 4,541,249 -0.21(-2.25%)
Dec 04, 2015 9.220 9.387 9.115 9.352 4,455,423 +0.14(+1.52%)
Dec 03, 2015 9.501 9.518 9.176 9.211 8,120,916 -0.20(-2.14%)
Dec 02, 2015 9.483 9.597 9.343 9.413 8,983,541 -0.04(-0.46%)
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.