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 31, 2012 11.44 11.62 11.15 11.57 4,255,117 +0.16(+1.38%)
May 30, 2012 11.58 11.60 11.36 11.41 2,150,349 -0.31(-2.62%)
May 29, 2012 11.71 11.84 11.57 11.72 1,808,436 +0.10(+0.83%)
May 25, 2012 11.52 11.77 11.44 11.62 2,286,069 +0.10(+0.84%)
May 24, 2012 11.42 11.55 11.15 11.53 3,563,628 +0.18(+1.55%)
May 23, 2012 11.10 11.40 10.96 11.35 2,793,770 +0.11(+1.01%)
May 22, 2012 11.30 11.39 11.07 11.24 2,336,354 -0.06(-0.54%)
May 21, 2012 11.04 11.33 10.88 11.30 2,514,586 +0.29(+2.63%)
May 18, 2012 11.05 11.28 10.95 11.01 4,829,687 -0.26(-2.33%)
May 17, 2012 11.59 11.71 11.22 11.27 3,574,746 -0.28(-2.43%)
May 16, 2012 11.80 11.97 11.53 11.55 3,505,536 -0.24(-2.01%)
May 15, 2012 11.97 12.13 11.73 11.79 4,074,157 -0.10(-0.81%)
May 14, 2012 11.85 11.94 11.64 11.89 1,772,120 -0.12(-1.02%)
May 11, 2012 11.72 12.10 11.71 12.01 2,225,990 +0.23(+1.94%)
May 10, 2012 12.15 12.15 11.65 11.78 3,231,257 -0.28(-2.33%)
May 09, 2012 11.76 12.16 11.56 12.06 3,454,737 +0.10(+0.81%)
May 08, 2012 12.06 12.10 11.49 11.97 5,273,615 -0.22(-1.80%)
May 07, 2012 12.43 12.51 12.12 12.19 3,326,290 -0.33(-2.66%)
May 04, 2012 12.83 12.90 12.49 12.52 3,151,740 -0.33(-2.59%)
May 03, 2012 13.63 13.70 12.80 12.85 4,830,661 -0.78(-5.73%)
May 02, 2012 13.55 13.67 13.40 13.63 2,403,102 +0.04(+0.32%)
May 01, 2012 13.55 13.86 13.55 13.59 2,540,427 -0.02(-0.13%)
Apr 30, 2012 13.53 13.68 13.38 13.61 3,041,428 +0.47(+3.61%)
Apr 27, 2012 13.30 13.33 13.03 13.13 2,248,528 -0.17(-1.25%)
Apr 26, 2012 13.14 13.38 13.09 13.30 1,921,241 +0.13(+1.00%)
Apr 25, 2012 13.41 13.54 13.07 13.17 2,947,071 -0.04(-0.33%)
Apr 24, 2012 13.41 13.51 13.17 13.21 2,382,044 -0.21(-1.57%)
Apr 23, 2012 13.38 13.52 13.22 13.42 2,873,749 -0.18(-1.29%)
Apr 20, 2012 14.13 14.23 13.55 13.60 5,847,631 -0.43(-3.10%)
Apr 19, 2012 13.82 15.27 13.62 14.03 15,310,490 +1.49(+11.85%)
Apr 18, 2012 12.64 12.71 12.42 12.55 2,835,407 -0.29(-2.26%)
Apr 17, 2012 12.65 12.91 12.65 12.83 1,995,363 +0.27(+2.17%)
Apr 16, 2012 12.64 12.71 12.35 12.56 2,034,279 +0.06(+0.49%)
Apr 13, 2012 12.90 12.90 12.46 12.50 1,454,004 -0.41(-3.19%)
Apr 12, 2012 12.72 12.96 12.69 12.91 1,801,819 +0.21(+1.69%)
Apr 11, 2012 12.54 12.87 12.50 12.70 2,382,731 +0.31(+2.51%)
Apr 10, 2012 12.58 12.71 12.24 12.39 3,447,423 -0.25(-2.01%)
Apr 09, 2012 12.63 12.70 12.51 12.64 1,862,528 -0.19(-1.50%)
Apr 05, 2012 12.80 12.96 12.74 12.83 2,434,376 +0.00(+0.00%)
Apr 04, 2012 13.00 13.06 12.80 12.83 4,215,509 -0.35(-2.66%)
Apr 03, 2012 13.54 13.55 13.14 13.19 4,532,241 -0.39(-2.91%)
Apr 02, 2012 13.70 13.73 13.42 13.58 2,052,403 -0.13(-0.96%)
Mar 30, 2012 13.96 14.04 13.56 13.71 4,472,651 -0.16(-1.14%)
Mar 29, 2012 13.55 13.88 13.40 13.87 3,206,180 +0.30(+2.20%)
Mar 28, 2012 13.86 13.92 13.46 13.57 3,272,909 -0.32(-2.27%)
Mar 27, 2012 14.00 14.12 13.89 13.89 2,386,082 -0.22(-1.56%)
Mar 26, 2012 13.88 14.11 13.76 14.11 3,137,529 +0.36(+2.62%)
Mar 23, 2012 13.42 13.76 13.34 13.75 3,110,140 +0.34(+2.55%)
Mar 22, 2012 13.48 13.61 13.30 13.40 2,735,501 -0.20(-1.48%)
Mar 21, 2012 13.76 13.81 13.55 13.61 3,501,147 -0.16(-1.18%)
Mar 20, 2012 13.70 13.84 13.55 13.77 1,907,939 -0.02(-0.16%)
Mar 19, 2012 13.72 13.90 13.64 13.79 2,658,202 +0.00(+0.03%)
Mar 16, 2012 14.04 14.04 13.72 13.79 3,687,970 -0.03(-0.22%)
Mar 15, 2012 13.96 14.27 13.76 13.82 5,723,258 -0.13(-0.94%)
Mar 14, 2012 13.92 14.16 13.83 13.95 2,794,909 -0.01(-0.09%)
Mar 13, 2012 13.81 13.97 13.66 13.96 1,756,430 +0.21(+1.56%)
Mar 12, 2012 13.93 13.94 13.67 13.75 2,439,762 -0.24(-1.69%)
Mar 09, 2012 13.65 14.12 13.60 13.98 4,832,989 +0.39(+2.85%)
Mar 08, 2012 13.76 13.76 13.52 13.60 5,469,898 -0.03(-0.21%)
Mar 07, 2012 14.04 14.20 13.56 13.62 8,986,956 -0.42(-3.00%)
Mar 06, 2012 14.34 14.37 13.83 14.05 6,355,775 -0.51(-3.50%)
Mar 05, 2012 15.21 15.26 14.54 14.55 3,431,630 -0.74(-4.82%)
Mar 02, 2012 15.61 15.77 15.05 15.29 3,066,874 -0.32(-2.08%)
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.