Indicators

Cypress Semiconductor (NQ: CY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.