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 28, 2020 22.95 23.04 22.81 22.98 9,716,811 +0.04(+0.17%)
Feb 27, 2020 22.99 23.08 22.92 22.94 9,307,888 -0.10(-0.45%)
Feb 26, 2020 23.09 23.16 23.02 23.04 7,128,182 +0.02(+0.11%)
Feb 25, 2020 23.26 23.26 22.98 23.02 8,340,144 -0.22(-0.96%)
Feb 24, 2020 23.21 23.29 23.16 23.24 3,833,644 -0.04(-0.19%)
Feb 21, 2020 23.30 23.33 23.28 23.29 5,591,909 -0.02(-0.09%)
Feb 20, 2020 23.29 23.32 23.29 23.31 2,280,492 +0.02(+0.09%)
Feb 19, 2020 23.33 23.33 23.27 23.29 3,443,974 +0.01(+0.04%)
Feb 18, 2020 23.27 23.31 23.26 23.28 3,916,381 -0.03(-0.13%)
Feb 14, 2020 23.34 23.37 23.29 23.31 1,976,942 -0.06(-0.26%)
Feb 13, 2020 23.31 23.39 23.26 23.37 7,679,168 +0.04(+0.17%)
Feb 12, 2020 23.33 23.38 23.29 23.33 3,854,818 +0.02(+0.09%)
Feb 11, 2020 23.26 23.34 23.25 23.31 2,433,763 +0.07(+0.30%)
Feb 10, 2020 23.31 23.31 23.24 23.24 4,713,916 -0.07(-0.30%)
Feb 07, 2020 23.22 23.32 23.22 23.31 4,952,856 +0.04(+0.17%)
Feb 06, 2020 23.31 23.31 23.25 23.27 4,188,700 -0.06(-0.26%)
Feb 05, 2020 23.28 23.33 23.23 23.33 8,862,610 +0.12(+0.51%)
Feb 04, 2020 23.28 23.30 23.21 23.21 3,408,122 -0.04(-0.17%)
Feb 03, 2020 23.28 23.28 23.21 23.25 5,066,387 +0.03(+0.13%)
Jan 31, 2020 23.26 23.31 23.22 23.22 5,453,347 -0.06(-0.26%)
Jan 30, 2020 23.24 23.28 23.22 23.28 3,277,563 +0.06(+0.26%)
Jan 29, 2020 23.27 23.30 23.22 23.22 4,877,845 -0.05(-0.21%)
Jan 28, 2020 23.28 23.30 23.26 23.27 5,055,810 +0.01(+0.04%)
Jan 27, 2020 23.33 23.34 23.26 23.26 4,846,423 -0.09(-0.38%)
Jan 24, 2020 23.30 23.35 23.30 23.35 6,860,870 +0.05(+0.21%)
Jan 23, 2020 23.32 23.35 23.29 23.30 3,645,183 +0.00(+0.00%)
Jan 22, 2020 23.34 23.36 23.27 23.30 6,179,211 -0.04(-0.17%)
Jan 21, 2020 23.32 23.36 23.30 23.34 1,732,709 -0.04(-0.17%)
Jan 17, 2020 23.27 23.38 23.25 23.38 5,426,820 +0.11(+0.47%)
Jan 16, 2020 23.26 23.28 23.23 23.27 6,985,406 +0.03(+0.13%)
Jan 15, 2020 23.27 23.30 23.22 23.24 4,070,116 -0.02(-0.09%)
Jan 14, 2020 23.27 23.31 23.23 23.26 3,711,143 +0.00(+0.00%)
Jan 13, 2020 23.30 23.32 23.25 23.26 4,694,709 -0.03(-0.13%)
Jan 10, 2020 23.28 23.33 23.28 23.29 7,803,170 -0.01(-0.04%)
Jan 09, 2020 23.29 23.33 23.22 23.30 8,080,716 +0.04(+0.17%)
Jan 08, 2020 23.24 23.32 23.24 23.26 4,336,199 +0.05(+0.21%)
Jan 07, 2020 23.33 23.40 23.21 23.21 12,414,252 -0.20(-0.85%)
Jan 06, 2020 23.33 23.42 23.30 23.41 10,066,896 +0.04(+0.17%)
Jan 03, 2020 23.33 23.37 23.29 23.37 2,411,719 -0.01(-0.04%)
Jan 02, 2020 23.22 23.38 23.22 23.38 3,517,871 +0.16(+0.69%)
Dec 31, 2019 23.23 23.28 23.21 23.22 2,884,879 +0.01(+0.04%)
Dec 30, 2019 23.34 23.34 23.19 23.21 2,593,067 -0.11(-0.47%)
Dec 27, 2019 23.31 23.36 23.30 23.32 2,002,866 +0.00(+0.00%)
Dec 26, 2019 23.28 23.34 23.28 23.32 2,547,203 +0.01(+0.04%)
Dec 24, 2019 23.31 23.33 23.23 23.31 3,819,242 +0.09(+0.39%)
Dec 23, 2019 23.23 23.27 23.20 23.22 5,704,817 -0.06(-0.26%)
Dec 20, 2019 23.22 23.28 23.20 23.28 5,093,416 +0.05(+0.21%)
Dec 19, 2019 23.19 23.24 23.18 23.23 4,693,294 +0.04(+0.17%)
Dec 18, 2019 23.23 23.24 23.18 23.19 4,149,219 -0.05(-0.21%)
Dec 17, 2019 23.20 23.25 23.17 23.24 5,606,346 +0.08(+0.34%)
Dec 16, 2019 23.16 23.19 23.06 23.16 11,310,856 +0.00(+0.00%)
Dec 13, 2019 23.19 23.21 23.14 23.16 2,945,223 -0.06(-0.26%)
Dec 12, 2019 23.17 23.24 23.15 23.22 4,465,070 +0.05(+0.24%)
Dec 11, 2019 23.16 23.23 23.15 23.16 3,374,130 +0.01(+0.02%)
Dec 10, 2019 23.16 23.25 23.13 23.16 7,323,878 +0.02(+0.09%)
Dec 09, 2019 23.19 23.20 23.09 23.14 7,504,444 -0.04(-0.17%)
Dec 06, 2019 23.28 23.30 23.15 23.18 4,483,959 -0.05(-0.21%)
Dec 05, 2019 23.26 23.30 23.23 23.23 3,214,700 -0.01(-0.04%)
Dec 04, 2019 23.23 23.31 23.23 23.24 4,133,411 +0.01(+0.04%)
Dec 03, 2019 23.22 23.28 23.15 23.23 2,420,837 -0.03(-0.13%)
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.