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 (%)
May 28, 2010 11.71 11.76 11.32 11.39 2,538,367 -0.32(-2.73%)
May 27, 2010 11.39 11.72 11.33 11.71 3,091,831 +0.64(+5.78%)
May 26, 2010 11.11 11.43 11.05 11.07 4,880,276 +0.13(+1.19%)
May 25, 2010 10.74 10.98 10.47 10.94 5,583,138 -0.12(-1.08%)
May 24, 2010 11.14 11.46 11.06 11.06 2,465,059 -0.22(-1.95%)
May 21, 2010 11.07 11.59 10.92 11.28 4,438,745 +0.03(+0.27%)
May 20, 2010 11.22 11.55 11.15 11.25 5,727,625 -0.35(-3.02%)
May 19, 2010 11.18 11.68 11.08 11.60 5,596,975 +0.32(+2.84%)
May 18, 2010 11.85 11.86 11.20 11.28 4,684,222 -0.43(-3.67%)
May 17, 2010 11.70 11.79 11.17 11.71 5,265,930 -0.01(-0.09%)
May 14, 2010 11.60 11.73 11.34 11.72 5,873,933 -0.03(-0.26%)
May 13, 2010 12.16 12.29 11.60 11.75 5,776,141 -0.41(-3.37%)
May 12, 2010 11.71 12.28 11.67 12.16 4,712,452 +0.53(+4.56%)
May 11, 2010 11.87 11.95 11.60 11.63 5,953,504 -0.26(-2.19%)
May 10, 2010 11.78 12.15 11.71 11.89 4,084,837 +0.52(+4.57%)
May 07, 2010 11.80 11.96 11.05 11.37 7,304,813 -0.56(-4.69%)
May 06, 2010 12.12 12.49 11.01 11.93 4,498,163 -0.32(-2.61%)
May 05, 2010 12.51 12.68 12.12 12.25 3,912,758 -0.23(-1.84%)
May 04, 2010 12.91 12.91 12.37 12.48 5,045,073 -0.59(-4.51%)
May 03, 2010 13.21 13.29 12.82 13.07 3,223,808 +0.19(+1.48%)
Apr 30, 2010 13.55 13.64 12.87 12.88 6,253,812 -0.70(-5.17%)
Apr 29, 2010 13.56 13.72 13.43 13.58 3,195,995 +0.08(+0.61%)
Apr 28, 2010 13.43 13.56 13.25 13.50 4,155,265 +0.18(+1.35%)
Apr 27, 2010 13.58 13.75 13.31 13.32 4,735,843 -0.30(-2.20%)
Apr 26, 2010 13.14 13.89 13.14 13.62 5,475,326 +0.42(+3.18%)
Apr 23, 2010 13.20 13.29 12.85 13.20 4,977,737 +0.01(+0.08%)
Apr 22, 2010 12.80 13.33 12.41 13.19 7,965,207 +0.08(+0.61%)
Apr 21, 2010 13.20 13.49 12.83 13.11 4,480,952 +0.03(+0.23%)
Apr 20, 2010 12.81 13.10 12.80 13.08 2,672,592 +0.38(+2.99%)
Apr 19, 2010 12.57 12.81 12.45 12.70 3,787,679 -0.02(-0.16%)
Apr 16, 2010 12.88 12.88 12.58 12.72 4,541,017 -0.32(-2.45%)
Apr 15, 2010 12.85 13.10 12.82 13.04 3,345,628 +0.08(+0.62%)
Apr 14, 2010 12.44 13.00 12.41 12.96 6,764,498 +0.75(+6.14%)
Apr 13, 2010 12.01 12.25 11.97 12.21 3,576,894 +0.20(+1.67%)
Apr 12, 2010 11.75 12.05 11.68 12.01 4,170,823 +0.45(+3.89%)
Apr 09, 2010 11.66 11.72 11.52 11.56 3,096,069 -0.02(-0.17%)
Apr 08, 2010 11.88 11.88 11.53 11.58 3,172,524 -0.34(-2.86%)
Apr 07, 2010 11.76 12.00 11.65 11.92 3,222,905 +0.12(+1.03%)
Apr 06, 2010 11.70 11.80 11.58 11.80 3,059,599 +0.00(+0.00%)
Apr 05, 2010 11.57 11.80 11.49 11.80 2,066,553 +0.33(+2.88%)
Apr 01, 2010 11.63 11.47 11.47 11.47 1,726,200 -0.06(-0.52%)
Mar 31, 2010 11.47 11.64 11.41 11.53 2,744,415 -0.10(-0.86%)
Mar 30, 2010 11.56 11.68 11.44 11.63 1,962,543 +0.09(+0.78%)
Mar 29, 2010 11.49 11.69 11.49 11.54 2,862,042 +0.07(+0.61%)
Mar 26, 2010 11.84 11.93 11.42 11.47 3,854,522 -0.31(-2.63%)
Mar 25, 2010 11.87 11.97 11.58 11.78 4,632,557 +0.00(+0.00%)
Mar 24, 2010 11.93 11.93 11.56 11.78 5,629,334 -0.15(-1.26%)
Mar 23, 2010 11.96 12.10 11.82 11.93 4,262,465 +0.05(+0.42%)
Mar 22, 2010 11.62 11.97 11.55 11.88 2,949,866 +0.07(+0.59%)
Mar 19, 2010 12.00 12.01 11.62 11.81 6,609,070 -0.26(-2.15%)
Mar 18, 2010 12.31 12.40 11.86 12.07 6,171,856 -0.28(-2.27%)
Mar 17, 2010 12.38 12.55 12.33 12.35 3,208,750 +0.05(+0.41%)
Mar 16, 2010 12.35 12.47 12.20 12.30 3,250,171 -0.05(-0.40%)
Mar 15, 2010 12.25 12.40 12.23 12.35 1,865,240 -0.08(-0.64%)
Mar 12, 2010 12.46 12.53 12.32 12.43 3,318,590 +0.06(+0.49%)
Mar 11, 2010 12.36 12.38 12.17 12.37 1,935,438 +0.00(+0.00%)
Mar 10, 2010 12.25 12.46 12.23 12.37 2,958,698 +0.10(+0.81%)
Mar 09, 2010 11.99 12.40 11.98 12.27 4,495,342 +0.14(+1.15%)
Mar 08, 2010 12.10 12.17 11.85 12.13 2,749,544 +0.01(+0.08%)
Mar 05, 2010 12.04 12.20 11.92 12.12 2,952,642 +0.14(+1.17%)
Mar 04, 2010 12.12 12.12 11.76 11.98 2,177,845 +0.00(+0.00%)
Mar 03, 2010 12.12 12.39 11.86 11.98 2,814,877 -0.13(-1.07%)
Mar 02, 2010 12.01 12.30 11.98 12.11 4,145,358 +0.15(+1.25%)
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.