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 30, 2018 13.30 13.45 13.18 13.41 4,345,620 +0.06(+0.43%)
Nov 29, 2018 13.38 13.51 13.23 13.35 2,948,693 -0.12(-0.86%)
Nov 28, 2018 13.31 13.49 13.07 13.47 4,314,963 +0.24(+1.82%)
Nov 27, 2018 13.19 13.43 13.09 13.23 2,627,610 -0.07(-0.51%)
Nov 26, 2018 13.31 13.32 13.14 13.30 3,801,108 +0.17(+1.32%)
Nov 23, 2018 13.10 13.32 13.05 13.12 1,444,394 -0.09(-0.66%)
Nov 21, 2018 13.21 13.21 13.21 0 +0.33(+2.55%)
Nov 20, 2018 12.64 13.18 12.56 12.88 5,785,546 -0.14(-1.04%)
Nov 19, 2018 13.41 13.50 12.98 13.02 6,078,045 -0.49(-3.64%)
Nov 16, 2018 12.74 13.61 12.74 13.51 9,000,517 +0.40(+3.02%)
Nov 15, 2018 12.49 13.19 12.46 13.11 5,301,081 +0.55(+4.38%)
Nov 14, 2018 12.61 12.73 12.41 12.56 3,322,066 +0.17(+1.40%)
Nov 13, 2018 12.40 12.66 12.31 12.39 4,071,086 +0.14(+1.10%)
Nov 12, 2018 12.55 12.64 12.16 12.25 4,085,316 -0.50(-3.93%)
Nov 09, 2018 12.91 12.93 12.61 12.76 2,590,706 -0.30(-2.29%)
Nov 08, 2018 12.96 13.17 12.95 13.05 3,592,352 -0.04(-0.29%)
Nov 07, 2018 13.12 13.23 12.92 13.09 4,057,749 +0.08(+0.59%)
Nov 06, 2018 12.85 13.13 12.78 13.02 5,458,768 +0.14(+1.12%)
Nov 05, 2018 13.02 13.04 12.58 12.87 4,663,591 -0.16(-1.26%)
Nov 02, 2018 13.38 13.38 12.85 13.03 5,342,269 -0.14(-1.03%)
Nov 01, 2018 12.58 13.36 12.52 13.17 8,045,427 +0.69(+5.49%)
Oct 31, 2018 12.45 12.59 12.21 12.48 7,798,538 +0.16(+1.33%)
Oct 30, 2018 11.93 12.33 11.84 12.32 7,403,781 +0.38(+3.15%)
Oct 29, 2018 12.19 12.29 11.75 11.94 9,655,332 +0.00(+0.00%)
Oct 26, 2018 11.56 12.14 11.39 11.94 10,289,341 +0.27(+2.31%)
Oct 25, 2018 11.48 11.92 11.45 11.67 11,461,062 +0.33(+2.89%)
Oct 24, 2018 12.39 12.47 11.34 11.35 12,787,098 -1.29(-10.23%)
Oct 23, 2018 12.39 12.80 12.20 12.64 6,834,371 -0.19(-1.50%)
Oct 22, 2018 12.82 12.89 12.69 12.83 3,298,188 +0.08(+0.61%)
Oct 19, 2018 13.05 13.20 12.75 12.76 6,252,063 -0.22(-1.71%)
Oct 18, 2018 13.31 13.33 12.88 12.98 4,993,004 -0.41(-3.10%)
Oct 17, 2018 13.46 13.53 13.18 13.39 3,835,516 +0.04(+0.29%)
Oct 16, 2018 13.12 13.36 12.96 13.35 5,780,761 +0.43(+3.36%)
Oct 15, 2018 12.97 13.06 12.77 12.92 4,355,080 -0.11(-0.82%)
Oct 12, 2018 13.25 13.27 12.76 13.03 6,047,883 +0.20(+1.58%)
Oct 11, 2018 12.64 13.17 12.62 12.82 6,104,478 +0.09(+0.68%)
Oct 10, 2018 13.00 13.14 12.72 12.74 8,562,427 -0.46(-3.51%)
Oct 09, 2018 13.11 13.24 13.04 13.20 4,196,983 +0.04(+0.29%)
Oct 08, 2018 13.13 13.33 13.01 13.16 5,302,210 -0.09(-0.66%)
Oct 05, 2018 13.70 13.88 13.13 13.25 8,846,397 -0.54(-3.92%)
Oct 04, 2018 14.05 14.06 13.61 13.79 5,655,439 -0.18(-1.31%)
Oct 03, 2018 14.00 14.09 13.85 13.97 5,895,830 +0.08(+0.56%)
Oct 02, 2018 13.76 14.07 13.76 13.89 4,638,085 +0.05(+0.35%)
Oct 01, 2018 14.05 14.31 13.83 13.85 6,130,599 -0.13(-0.97%)
Sep 28, 2018 13.85 14.07 13.67 13.98 5,937,812 +0.10(+0.69%)
Sep 27, 2018 13.91 14.07 13.80 13.88 6,182,007 +0.01(+0.07%)
Sep 26, 2018 13.94 14.14 13.86 13.87 6,229,856 -0.08(-0.55%)
Sep 25, 2018 14.42 14.55 13.80 13.95 16,009,576 -0.91(-6.12%)
Sep 24, 2018 14.46 14.89 14.12 14.86 9,137,415 -0.43(-2.82%)
Sep 21, 2018 15.42 15.50 15.28 15.29 6,574,493 -0.11(-0.75%)
Sep 20, 2018 15.22 15.46 15.14 15.41 5,253,661 +0.36(+2.42%)
Sep 19, 2018 15.00 15.16 14.94 15.04 4,374,050 +0.10(+0.64%)
Sep 18, 2018 14.55 15.03 14.54 14.95 4,236,471 +0.39(+2.70%)
Sep 17, 2018 14.90 14.94 14.53 14.55 5,954,412 -0.36(-2.44%)
Sep 14, 2018 14.99 15.08 14.77 14.92 6,461,182 +0.15(+1.04%)
Sep 13, 2018 14.83 15.02 14.60 14.77 5,683,034 +0.11(+0.72%)
Sep 12, 2018 14.75 14.88 14.27 14.66 9,662,189 -0.14(-0.97%)
Sep 11, 2018 15.17 15.18 14.73 14.80 6,432,138 -0.27(-1.78%)
Sep 10, 2018 15.21 15.28 14.98 15.07 5,569,805 +0.01(+0.06%)
Sep 07, 2018 15.56 15.75 15.05 15.06 9,338,842 -0.51(-3.26%)
Sep 06, 2018 16.23 16.29 15.53 15.57 6,450,756 -0.61(-3.79%)
Sep 05, 2018 16.69 16.69 16.16 16.18 5,961,865 -0.47(-2.82%)
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.