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 (%)
Oct 31, 2013 8.089 8.290 8.080 8.137 0 +0.03(+0.38%)
Oct 30, 2013 8.352 8.352 8.062 8.106 1,899,008 -0.17(-2.01%)
Oct 29, 2013 8.211 8.334 8.136 8.273 2,213,948 +0.07(+0.86%)
Oct 28, 2013 8.036 8.229 8.018 8.203 0 +0.17(+2.07%)
Oct 25, 2013 8.115 8.150 8.001 8.036 0 -0.05(-0.65%)
Oct 24, 2013 8.176 8.255 8.080 8.089 2,175,106 -0.08(-1.02%)
Oct 23, 2013 8.124 8.264 7.913 8.172 3,944,601 -0.05(-0.59%)
Oct 22, 2013 8.325 8.369 8.097 8.220 2,913,440 -0.08(-0.95%)
Oct 21, 2013 8.352 8.457 8.255 8.299 2,846,345 -0.07(-0.84%)
Oct 18, 2013 8.334 8.488 8.194 8.369 6,118,749 +0.24(+3.01%)
Oct 17, 2013 8.115 8.203 7.553 8.124 15,840,242 -0.12(-1.48%)
Oct 16, 2013 8.211 8.317 8.097 8.246 3,856,235 +0.11(+1.40%)
Oct 15, 2013 8.203 8.282 8.053 8.132 2,539,384 -0.09(-1.07%)
Oct 14, 2013 8.018 8.282 8.010 8.220 2,444,307 +0.12(+1.52%)
Oct 11, 2013 8.053 8.124 7.992 8.097 0 +0.04(+0.54%)
Oct 10, 2013 8.010 8.062 7.931 8.053 2,517,968 +0.18(+2.34%)
Oct 09, 2013 7.869 7.917 7.703 7.869 3,473,332 +0.00(+0.00%)
Oct 08, 2013 7.957 8.027 7.869 7.869 2,867,945 -0.06(-0.77%)
Oct 07, 2013 8.071 8.097 7.931 7.931 2,640,183 -0.23(-2.80%)
Oct 04, 2013 7.966 8.185 7.922 8.159 0 +0.21(+2.65%)
Oct 03, 2013 7.966 8.010 7.834 7.948 3,283,199 -0.02(-0.22%)
Oct 02, 2013 8.027 8.132 7.939 7.966 3,474,859 -0.09(-1.09%)
Oct 01, 2013 8.185 8.265 7.983 8.053 4,120,506 -0.14(-1.77%)
Sep 30, 2013 7.869 8.211 7.843 8.198 5,683,326 +0.26(+3.26%)
Sep 27, 2013 7.974 8.053 7.878 7.939 0 -0.11(-1.42%)
Sep 26, 2013 7.983 8.246 7.974 8.053 7,571,369 +0.07(+0.82%)
Sep 25, 2013 8.439 8.466 7.922 7.988 15,546,502 -0.48(-5.65%)
Sep 24, 2013 9.238 9.255 8.334 8.466 23,126,378 -1.57(-15.68%)
Sep 23, 2013 10.04 10.13 9.896 10.04 3,110,951 -0.05(-0.52%)
Sep 20, 2013 10.12 10.18 10.03 10.09 0 -0.03(-0.30%)
Sep 19, 2013 10.30 10.31 10.11 10.12 1,719,075 -0.11(-1.07%)
Sep 18, 2013 10.17 10.26 9.992 10.23 0 +0.06(+0.56%)
Sep 17, 2013 9.975 10.18 9.966 10.18 2,965,936 +0.16(+1.58%)
Sep 16, 2013 10.24 10.24 10.00 10.02 0 -0.07(-0.70%)
Sep 13, 2013 10.11 10.19 10.04 10.09 0 -0.01(-0.09%)
Sep 12, 2013 10.19 10.28 10.10 10.10 1,455,132 -0.09(-0.86%)
Sep 11, 2013 10.28 10.39 10.16 10.19 0 -0.11(-1.02%)
Sep 10, 2013 10.11 10.32 10.01 10.29 3,378,747 +0.29(+2.85%)
Sep 09, 2013 9.887 10.11 9.878 10.01 1,958,655 +0.15(+1.56%)
Sep 06, 2013 10.09 10.09 9.799 9.852 0 -0.15(-1.49%)
Sep 05, 2013 9.861 10.06 9.782 10.00 2,696,717 +0.18(+1.79%)
Sep 04, 2013 9.729 9.940 9.672 9.826 3,816,930 +0.11(+1.08%)
Sep 03, 2013 10.06 10.11 9.676 9.720 0 -0.21(-2.12%)
Aug 30, 2013 10.18 10.21 9.869 9.931 0 -0.25(-2.41%)
Aug 29, 2013 10.05 10.27 10.04 10.18 2,594,998 +0.11(+1.09%)
Aug 28, 2013 9.983 10.14 9.782 10.07 2,584,231 +0.10(+0.97%)
Aug 27, 2013 10.11 10.16 9.948 9.970 2,284,866 -0.33(-3.19%)
Aug 26, 2013 10.31 10.44 10.28 10.30 1,456,369 -0.04(-0.42%)
Aug 23, 2013 10.34 10.37 10.11 10.34 0 +0.00(+0.00%)
Aug 22, 2013 10.25 10.40 10.22 10.34 1,414,464 +0.13(+1.29%)
Aug 21, 2013 10.42 10.47 10.19 10.21 2,649,936 -0.26(-2.51%)
Aug 20, 2013 10.46 10.54 10.40 10.47 1,921,448 +0.02(+0.17%)
Aug 19, 2013 10.46 10.55 10.38 10.46 2,510,424 -0.04(-0.38%)
Aug 16, 2013 10.36 10.54 10.35 10.50 0 +0.09(+0.89%)
Aug 15, 2013 10.78 10.79 10.35 10.40 4,157,313 -0.50(-4.59%)
Aug 14, 2013 10.99 11.11 10.90 10.90 2,435,202 -0.11(-1.03%)
Aug 13, 2013 11.19 11.20 11.01 11.02 2,131,177 -0.17(-1.49%)
Aug 12, 2013 10.93 11.33 10.92 11.19 2,093,337 +0.18(+1.59%)
Aug 09, 2013 10.96 11.08 10.91 11.01 2,311,952 +0.04(+0.40%)
Aug 08, 2013 11.22 11.27 10.97 10.97 2,398,506 -0.18(-1.57%)
Aug 07, 2013 11.14 11.23 11.07 11.14 2,051,453 -0.08(-0.70%)
Aug 06, 2013 11.40 11.42 11.10 11.22 1,557,013 -0.17(-1.46%)
Aug 05, 2013 11.26 11.44 11.26 11.39 1,936,515 +0.07(+0.62%)
Aug 02, 2013 11.40 11.43 11.26 11.32 1,952,503 -0.18(-1.53%)
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.