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 (%)
Nov 29, 2013 8.431 8.562 8.378 8.501 0 +0.10(+1.15%)
Nov 27, 2013 8.492 8.501 8.352 8.404 0 -0.11(-1.34%)
Nov 26, 2013 8.518 8.597 8.457 8.518 0 -0.01(-0.10%)
Nov 25, 2013 8.571 8.685 8.501 8.527 2,354,791 +0.01(+0.10%)
Nov 22, 2013 8.290 8.571 8.246 8.518 0 +0.39(+4.86%)
Nov 21, 2013 7.896 8.124 7.896 8.124 2,174,121 +0.25(+3.12%)
Nov 20, 2013 7.869 7.957 7.834 7.878 2,025,167 +0.01(+0.11%)
Nov 19, 2013 7.966 7.992 7.808 7.869 2,748,659 -0.11(-1.43%)
Nov 18, 2013 8.089 8.159 7.957 7.983 2,047,743 -0.15(-1.83%)
Nov 15, 2013 8.001 8.159 7.904 8.132 0 +0.13(+1.64%)
Nov 14, 2013 8.167 8.220 7.983 8.001 2,523,240 -0.18(-2.15%)
Nov 13, 2013 7.860 8.290 7.852 8.176 0 +0.27(+3.44%)
Nov 12, 2013 7.983 8.036 7.887 7.904 0 -0.13(-1.64%)
Nov 11, 2013 8.071 8.115 7.983 8.036 0 -0.11(-1.29%)
Nov 08, 2013 7.992 8.159 7.939 8.141 0 +0.15(+1.87%)
Nov 07, 2013 7.983 8.167 7.966 7.992 1,972,221 -0.13(-1.57%)
Nov 06, 2013 8.124 8.150 8.045 8.119 1,691,394 +0.07(+0.82%)
Nov 05, 2013 8.062 8.159 7.992 8.053 2,046,536 -0.01(-0.11%)
Nov 04, 2013 8.325 8.343 8.053 8.062 1,646,351 +0.01(+0.11%)
Nov 01, 2013 8.089 8.211 8.027 8.053 0 -0.08(-1.02%)
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%)
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.