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 (%)
May 31, 2019 17.18 17.80 17.14 17.48 10,966,052 -0.07(-0.39%)
May 30, 2019 17.03 17.74 16.98 17.55 17,408,580 +0.63(+3.71%)
May 29, 2019 15.06 17.31 14.99 16.92 24,745,396 +1.81(+12.01%)
May 28, 2019 15.25 15.30 14.87 15.11 4,098,919 -0.07(-0.45%)
May 24, 2019 15.30 15.50 15.16 15.18 3,951,309 -0.03(-0.19%)
May 23, 2019 14.85 15.26 14.81 15.21 7,988,821 +0.09(+0.58%)
May 22, 2019 14.91 15.22 14.91 15.12 2,862,121 +0.00(+0.00%)
May 21, 2019 15.02 15.24 14.98 15.12 4,656,208 +0.34(+2.32%)
May 20, 2019 15.00 15.10 14.65 14.77 6,436,982 -0.48(-3.15%)
May 17, 2019 15.41 15.68 15.22 15.25 4,262,219 -0.38(-2.45%)
May 16, 2019 15.70 15.72 15.38 15.64 5,375,521 -0.14(-0.87%)
May 15, 2019 15.44 15.86 15.39 15.77 3,373,777 +0.18(+1.13%)
May 14, 2019 15.27 15.67 15.22 15.60 5,042,158 +0.53(+3.52%)
May 13, 2019 15.59 15.64 14.97 15.07 6,715,563 -0.93(-5.83%)
May 10, 2019 16.09 16.19 15.73 16.00 5,181,902 -0.25(-1.57%)
May 09, 2019 16.16 16.32 15.78 16.25 4,970,439 -0.13(-0.78%)
May 08, 2019 16.40 16.68 16.37 16.38 3,560,261 -0.19(-1.12%)
May 07, 2019 16.66 16.81 16.36 16.57 3,760,125 -0.24(-1.40%)
May 06, 2019 16.61 16.92 16.44 16.80 4,904,737 -0.43(-2.50%)
May 03, 2019 16.78 17.26 16.74 17.24 4,563,853 +0.45(+2.69%)
May 02, 2019 16.57 16.91 16.49 16.78 4,278,049 +0.18(+1.06%)
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.