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 (%)
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%)
Aug 01, 2013 11.39 11.51 11.20 11.49 3,695,133 +0.29(+2.62%)
Jul 31, 2013 11.14 11.32 11.14 11.20 0 +0.09(+0.83%)
Jul 30, 2013 11.04 11.16 10.98 11.11 0 +0.09(+0.80%)
Jul 29, 2013 11.10 11.19 10.93 11.02 0 -0.01(-0.08%)
Jul 26, 2013 10.96 11.07 10.92 11.03 0 +0.00(+0.00%)
Jul 25, 2013 11.01 11.17 10.91 11.03 0 -0.02(-0.16%)
Jul 24, 2013 11.28 11.38 11.02 11.04 0 -0.17(-1.49%)
Jul 23, 2013 11.39 11.40 11.14 11.21 0 -0.02(-0.16%)
Jul 22, 2013 11.31 11.36 11.06 11.23 7,148,539 +0.20(+1.83%)
Jul 19, 2013 10.97 11.03 10.60 11.03 5,691,434 +0.10(+0.88%)
Jul 18, 2013 11.40 11.61 10.70 10.93 14,402,001 +0.49(+4.71%)
Jul 17, 2013 10.21 10.44 10.11 10.44 4,450,962 +0.26(+2.59%)
Jul 16, 2013 10.03 10.21 10.02 10.18 3,487,078 +0.14(+1.40%)
Jul 15, 2013 9.948 10.23 9.869 10.04 0 -0.18(-1.72%)
Jul 12, 2013 9.983 10.27 9.966 10.21 0 +0.17(+1.66%)
Jul 11, 2013 9.861 10.09 9.799 10.04 2,917,467 +0.36(+3.71%)
Jul 10, 2013 9.606 9.738 9.598 9.685 1,806,861 +0.07(+0.73%)
Jul 09, 2013 9.483 9.637 9.426 9.615 0 +0.19(+2.00%)
Jul 08, 2013 9.633 9.638 9.388 9.426 0 -0.18(-1.87%)
Jul 05, 2013 9.641 9.668 9.433 9.606 0 +0.11(+1.20%)
Jul 03, 2013 9.413 9.641 9.387 9.492 0 +0.01(+0.09%)
Jul 02, 2013 9.510 9.668 9.387 9.483 0 -0.07(-0.73%)
Jul 01, 2013 9.475 9.659 9.387 9.554 0 +0.14(+1.49%)
Jun 28, 2013 9.211 9.448 9.159 9.413 15,909,459 +0.13(+1.42%)
Jun 27, 2013 9.203 9.418 9.176 9.282 0 +0.13(+1.44%)
Jun 26, 2013 9.211 9.255 8.957 9.150 0 +0.09(+0.97%)
Jun 25, 2013 8.966 9.103 8.790 9.062 0 +0.09(+0.98%)
Jun 24, 2013 9.115 9.150 8.864 8.975 0 -0.22(-2.43%)
Jun 21, 2013 9.308 9.404 9.176 9.198 3,357,735 -0.11(-1.13%)
Jun 20, 2013 9.492 9.584 9.189 9.304 0 -0.32(-3.33%)
Jun 19, 2013 9.896 10.02 9.624 9.624 0 -0.26(-2.66%)
Jun 18, 2013 9.878 9.966 9.869 9.887 0 +0.03(+0.27%)
Jun 17, 2013 9.729 9.957 9.659 9.861 0 +0.24(+2.46%)
Jun 14, 2013 9.422 9.720 9.330 9.624 0 +0.18(+1.86%)
Jun 13, 2013 9.071 9.475 9.001 9.448 2,034,738 +0.35(+3.86%)
Jun 12, 2013 9.369 9.510 9.071 9.097 2,234,566 -0.21(-2.26%)
Jun 11, 2013 9.387 9.501 9.264 9.308 1,870,830 -0.24(-2.48%)
Jun 10, 2013 9.571 9.633 9.501 9.545 0 +0.03(+0.28%)
Jun 07, 2013 9.404 9.589 9.387 9.518 0 +0.05(+0.56%)
Jun 06, 2013 9.562 9.676 9.334 9.466 0 -0.12(-1.28%)
Jun 05, 2013 9.711 9.747 9.500 9.589 0 -0.15(-1.53%)
Jun 04, 2013 9.711 9.975 9.624 9.738 0 +0.01(+0.09%)
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.