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, 2017 14.92 15.11 14.77 14.88 7,586,476 -0.42(-2.76%)
Oct 30, 2017 15.07 15.33 15.05 15.30 6,005,224 +0.18(+1.18%)
Oct 27, 2017 15.01 15.24 14.84 15.13 10,745,777 +0.40(+2.74%)
Oct 26, 2017 14.73 14.81 14.55 14.72 4,415,382 +0.05(+0.32%)
Oct 25, 2017 14.81 14.83 14.35 14.68 5,766,245 -0.20(-1.33%)
Oct 24, 2017 14.92 15.00 14.86 14.87 3,455,668 +0.02(+0.13%)
Oct 23, 2017 14.79 15.09 14.75 14.85 4,900,691 +0.12(+0.83%)
Oct 20, 2017 14.83 14.92 14.67 14.73 2,880,832 +0.08(+0.58%)
Oct 19, 2017 14.54 14.69 14.34 14.65 5,191,211 -0.04(-0.26%)
Oct 18, 2017 14.88 14.92 14.60 14.68 5,617,938 -0.20(-1.32%)
Oct 17, 2017 14.96 15.01 14.84 14.88 2,362,475 -0.02(-0.13%)
Oct 16, 2017 14.87 14.95 14.72 14.90 2,658,788 +0.02(+0.13%)
Oct 13, 2017 14.91 15.10 14.80 14.88 3,869,477 +0.09(+0.63%)
Oct 12, 2017 15.00 15.12 14.77 14.79 4,856,559 -0.22(-1.44%)
Oct 11, 2017 14.95 15.01 14.73 15.00 4,806,879 +0.05(+0.31%)
Oct 10, 2017 14.99 15.01 14.77 14.96 6,468,973 +0.38(+2.64%)
Oct 09, 2017 14.64 14.75 14.53 14.57 3,573,048 +0.02(+0.13%)
Oct 06, 2017 14.43 14.67 14.43 14.55 3,791,283 +0.03(+0.19%)
Oct 05, 2017 14.50 14.54 14.35 14.53 3,060,090 +0.07(+0.45%)
Oct 04, 2017 14.42 14.53 14.34 14.46 4,090,522 -0.01(-0.06%)
Oct 03, 2017 14.42 14.52 14.18 14.47 5,716,791 +0.10(+0.72%)
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.