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 (%)
Jan 29, 2010 9.527 9.615 8.738 8.817 7,640,012 -0.61(-6.51%)
Jan 28, 2010 9.878 9.992 9.185 9.431 5,643,719 -0.27(-2.80%)
Jan 27, 2010 9.422 9.711 9.317 9.703 3,381,007 +0.18(+1.84%)
Jan 26, 2010 9.571 9.676 9.422 9.527 3,033,260 +0.02(+0.18%)
Jan 25, 2010 9.475 9.650 9.387 9.510 2,532,947 +0.12(+1.31%)
Jan 22, 2010 10.02 10.04 9.273 9.387 5,571,615 -0.66(-6.55%)
Jan 21, 2010 10.02 10.17 9.790 10.04 5,559,643 +0.35(+3.62%)
Jan 20, 2010 9.729 9.747 9.571 9.694 2,789,284 -0.07(-0.72%)
Jan 19, 2010 9.668 9.843 9.650 9.764 3,679,883 +0.08(+0.82%)
Jan 15, 2010 9.913 9.685 9.685 9.685 3,138,794 -0.18(-1.87%)
Jan 14, 2010 10.09 10.09 9.799 9.869 2,297,514 -0.17(-1.66%)
Jan 13, 2010 9.773 10.07 9.510 10.04 3,492,913 +0.31(+3.16%)
Jan 12, 2010 10.20 10.22 9.676 9.729 3,803,757 -0.40(-3.98%)
Jan 11, 2010 10.32 10.32 9.992 10.13 3,379,715 -0.05(-0.52%)
Jan 08, 2010 9.615 10.26 9.545 10.19 7,807,406 +0.64(+6.71%)
Jan 07, 2010 9.650 9.694 9.475 9.545 2,385,566 -0.08(-0.82%)
Jan 06, 2010 9.378 9.659 9.378 9.624 3,632,352 +0.13(+1.39%)
Jan 05, 2010 9.238 9.536 9.229 9.492 3,468,883 +0.21(+2.27%)
Jan 04, 2010 9.264 9.404 9.220 9.282 2,442,970 +0.02(+0.19%)
Dec 31, 2009 9.422 9.264 9.264 9.264 2,677,710 -0.19(-2.04%)
Dec 30, 2009 9.150 9.545 9.132 9.457 2,318,739 +0.25(+2.67%)
Dec 29, 2009 9.238 9.273 9.150 9.211 1,318,802 -0.05(-0.57%)
Dec 28, 2009 9.413 9.475 9.211 9.264 1,125,090 -0.15(-1.58%)
Dec 24, 2009 9.378 9.431 9.343 9.413 554,653 +0.10(+1.04%)
Dec 23, 2009 9.352 9.387 9.176 9.317 1,548,250 -0.04(-0.47%)
Dec 22, 2009 9.343 9.424 9.317 9.361 1,454,749 +0.04(+0.47%)
Dec 21, 2009 9.273 9.431 9.211 9.317 2,463,151 +0.06(+0.66%)
Dec 18, 2009 9.124 9.273 9.018 9.255 4,935,673 +0.19(+2.13%)
Dec 17, 2009 9.168 9.238 9.036 9.062 1,658,953 -0.15(-1.62%)
Dec 16, 2009 9.132 9.308 9.089 9.211 2,155,296 +0.17(+1.84%)
Dec 15, 2009 9.255 9.255 9.001 9.045 2,812,688 -0.19(-2.09%)
Dec 14, 2009 9.211 9.273 9.141 9.238 1,818,031 +0.11(+1.25%)
Dec 11, 2009 9.211 9.290 9.045 9.124 2,351,804 -0.12(-1.33%)
Dec 10, 2009 9.518 9.554 9.220 9.247 3,387,000 -0.22(-2.32%)
Dec 09, 2009 9.361 9.510 9.247 9.466 4,240,852 +0.10(+1.03%)
Dec 08, 2009 9.089 9.457 9.062 9.369 7,125,829 +0.11(+1.23%)
Dec 07, 2009 9.010 9.273 9.010 9.255 4,926,729 +0.21(+2.33%)
Dec 04, 2009 9.097 9.115 8.861 9.045 3,734,926 +0.10(+1.08%)
Dec 03, 2009 8.983 9.080 8.878 8.948 3,392,668 +0.00(+0.00%)
Dec 02, 2009 8.738 9.115 8.738 8.948 7,554,162 +0.23(+2.62%)
Dec 01, 2009 8.466 8.746 8.439 8.720 4,562,860 +0.32(+3.87%)
Nov 30, 2009 8.343 8.413 8.229 8.396 3,715,083 +0.01(+0.10%)
Nov 27, 2009 8.431 8.466 8.211 8.387 1,559,879 -0.05(-0.62%)
Nov 25, 2009 8.518 8.553 8.439 8.439 2,353,310 -0.07(-0.82%)
Nov 24, 2009 8.483 8.615 8.466 8.510 3,245,866 -0.01(-0.10%)
Nov 23, 2009 8.589 8.685 8.475 8.518 4,644,930 +0.12(+1.46%)
Nov 20, 2009 8.457 8.457 8.255 8.396 4,068,980 -0.11(-1.24%)
Nov 19, 2009 8.650 8.650 8.334 8.501 8,212,137 -0.24(-2.71%)
Nov 18, 2009 8.685 8.764 8.536 8.738 4,613,485 +0.01(+0.10%)
Nov 17, 2009 8.589 8.782 8.439 8.729 6,194,488 +0.13(+1.53%)
Nov 16, 2009 8.624 8.685 8.510 8.597 5,191,876 +0.21(+2.51%)
Nov 13, 2009 8.260 8.501 8.115 8.387 12,015,332 +0.43(+5.40%)
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.