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 (%)
Mar 31, 2016 7.741 7.821 7.670 7.697 4,900,186 -0.08(-1.03%)
Mar 30, 2016 7.741 8.097 7.715 7.777 7,621,339 +0.12(+1.63%)
Mar 29, 2016 7.421 7.652 7.332 7.652 4,580,910 +0.19(+2.50%)
Mar 28, 2016 7.466 7.553 7.325 7.466 3,405,587 +0.01(+0.12%)
Mar 24, 2016 7.369 7.457 7.457 7.457 3,745,214 +0.04(+0.47%)
Mar 23, 2016 7.676 7.729 7.413 7.422 4,435,583 -0.28(-3.64%)
Mar 22, 2016 7.755 7.790 7.676 7.703 4,716,442 -0.11(-1.46%)
Mar 21, 2016 7.720 7.825 7.641 7.817 4,125,509 +0.08(+1.02%)
Mar 18, 2016 7.536 7.773 7.536 7.738 8,004,269 +0.17(+2.20%)
Mar 17, 2016 7.501 7.606 7.457 7.571 4,667,504 +0.04(+0.47%)
Mar 16, 2016 7.343 7.536 7.308 7.536 3,894,184 +0.14(+1.90%)
Mar 15, 2016 7.448 7.510 7.255 7.395 5,720,721 -0.13(-1.75%)
Mar 14, 2016 7.571 7.571 7.510 7.527 4,016,571 -0.11(-1.49%)
Mar 11, 2016 7.466 7.650 7.448 7.641 4,533,604 +0.25(+3.32%)
Mar 10, 2016 7.360 7.457 7.264 7.395 4,430,578 +0.04(+0.48%)
Mar 09, 2016 7.422 7.448 7.194 7.360 6,042,029 +0.11(+1.57%)
Mar 08, 2016 7.562 7.606 7.229 7.246 5,527,262 -0.36(-4.73%)
Mar 07, 2016 7.527 7.641 7.439 7.606 4,872,916 +0.08(+1.05%)
Mar 04, 2016 7.404 7.667 7.317 7.527 9,802,823 +0.14(+1.90%)
Mar 03, 2016 7.246 7.404 7.220 7.387 5,574,568 +0.17(+2.31%)
Mar 02, 2016 7.150 7.255 7.115 7.220 5,591,495 +0.04(+0.49%)
Mar 01, 2016 7.071 7.202 6.974 7.185 6,018,886 +0.18(+2.63%)
Feb 29, 2016 6.922 7.115 6.884 7.001 5,256,511 +0.11(+1.53%)
Feb 26, 2016 6.931 6.992 6.825 6.895 3,958,163 +0.00(+0.00%)
Feb 25, 2016 6.852 6.904 6.711 6.895 6,131,313 +0.04(+0.64%)
Feb 24, 2016 6.702 6.895 6.597 6.852 7,877,282 +0.16(+2.36%)
Feb 23, 2016 6.676 6.865 6.623 6.694 9,001,463 -0.05(-0.78%)
Feb 22, 2016 6.606 6.799 6.571 6.746 7,353,587 +0.24(+3.64%)
Feb 19, 2016 6.413 6.602 6.343 6.509 6,775,967 +0.08(+1.23%)
Feb 18, 2016 6.501 6.545 6.422 6.430 5,667,666 -0.07(-1.08%)
Feb 17, 2016 6.255 6.584 6.246 6.501 9,703,174 +0.28(+4.51%)
Feb 16, 2016 5.808 6.237 5.799 6.220 8,720,274 +0.47(+8.24%)
Feb 12, 2016 5.676 5.746 5.746 5.746 9,315,276 +0.14(+2.50%)
Feb 11, 2016 5.658 5.684 5.527 5.606 9,842,803 -0.17(-2.89%)
Feb 10, 2016 5.825 6.062 5.764 5.772 5,915,624 -0.02(-0.38%)
Feb 09, 2016 5.887 6.106 5.781 5.794 12,394,950 -0.16(-2.72%)
Feb 08, 2016 6.273 6.308 5.843 5.957 10,874,015 -0.39(-6.09%)
Feb 05, 2016 6.501 6.571 6.316 6.343 5,588,327 -0.25(-3.86%)
Feb 04, 2016 6.430 6.619 6.395 6.597 6,725,062 +0.15(+2.31%)
Feb 03, 2016 6.623 6.667 6.316 6.448 8,033,249 -0.05(-0.81%)
Feb 02, 2016 6.922 7.018 6.466 6.501 11,456,154 -0.53(-7.49%)
Feb 01, 2016 6.860 7.106 6.755 7.027 13,969,568 +0.13(+1.91%)
Jan 29, 2016 6.606 6.957 6.571 6.895 20,119,062 +0.27(+4.11%)
Jan 28, 2016 7.141 7.176 6.466 6.623 23,774,814 -0.44(-6.21%)
Jan 27, 2016 7.150 7.273 7.036 7.062 8,818,456 -0.11(-1.59%)
Jan 26, 2016 7.071 7.211 7.001 7.176 9,205,704 +0.10(+1.36%)
Jan 25, 2016 7.229 7.281 7.053 7.080 11,369,376 -0.20(-2.77%)
Jan 22, 2016 7.360 7.426 7.097 7.281 9,212,825 +0.07(+0.97%)
Jan 21, 2016 7.150 7.422 6.974 7.211 17,250,906 +0.51(+7.59%)
Jan 20, 2016 6.562 6.720 6.294 6.702 14,981,973 +0.06(+0.92%)
Jan 19, 2016 7.062 7.106 6.536 6.641 17,450,608 -0.43(-6.08%)
Jan 15, 2016 7.176 7.071 7.071 7.071 10,584,769 -0.34(-4.62%)
Jan 14, 2016 7.308 7.435 7.115 7.413 9,600,406 +0.11(+1.56%)
Jan 13, 2016 7.360 7.536 7.281 7.299 15,931,832 -0.05(-0.72%)
Jan 12, 2016 7.562 7.685 7.176 7.352 7,795,397 -0.09(-1.18%)
Jan 11, 2016 7.518 7.580 7.395 7.439 8,025,178 -0.02(-0.24%)
Jan 08, 2016 7.729 7.816 7.321 7.457 13,909,307 -0.24(-3.08%)
Jan 07, 2016 7.650 7.939 7.536 7.694 10,399,879 -0.13(-1.68%)
Jan 06, 2016 7.974 8.010 7.703 7.825 10,186,207 -0.25(-3.04%)
Jan 05, 2016 8.396 8.396 7.983 8.071 8,708,249 -0.22(-2.65%)
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.