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, 2017 15.93 16.12 15.78 16.01 10,047,264 +0.32(+2.04%)
Nov 29, 2017 16.84 16.93 15.62 15.69 13,169,477 -1.18(-6.99%)
Nov 28, 2017 17.00 17.07 16.79 16.87 4,200,332 -0.08(-0.47%)
Nov 27, 2017 17.26 17.32 16.93 16.95 5,700,093 -0.44(-2.50%)
Nov 24, 2017 17.24 17.40 17.19 17.39 1,911,292 +0.21(+1.19%)
Nov 22, 2017 17.36 17.37 17.15 17.18 3,700,012 -0.15(-0.87%)
Nov 21, 2017 17.17 17.42 17.15 17.33 6,637,770 +0.26(+1.52%)
Nov 20, 2017 16.80 17.09 16.75 17.07 5,462,246 +0.46(+2.77%)
Nov 17, 2017 16.74 16.84 16.59 16.61 5,036,643 +0.00(+0.00%)
Nov 16, 2017 16.49 16.80 16.41 16.61 6,279,956 +0.25(+1.53%)
Nov 15, 2017 16.53 16.67 16.33 16.36 5,990,509 -0.42(-2.50%)
Nov 14, 2017 16.85 17.10 16.75 16.78 7,499,856 -0.14(-0.83%)
Nov 13, 2017 16.93 17.01 16.83 16.92 5,674,802 -0.05(-0.29%)
Nov 10, 2017 16.93 17.15 16.84 16.97 10,416,119 +0.24(+1.43%)
Nov 09, 2017 16.76 16.91 16.55 16.73 5,766,893 -0.18(-1.06%)
Nov 08, 2017 16.65 16.96 16.54 16.91 6,903,153 +0.22(+1.32%)
Nov 07, 2017 16.45 16.77 16.44 16.69 7,465,328 +0.18(+1.09%)
Nov 06, 2017 16.29 16.51 16.18 16.51 6,682,336 +0.41(+2.55%)
Nov 03, 2017 15.87 16.10 15.78 16.10 5,149,692 +0.17(+1.07%)
Nov 02, 2017 15.92 16.09 15.84 15.93 11,003,801 +0.36(+2.31%)
Nov 01, 2017 15.92 15.95 15.30 15.57 7,891,233 -0.29(-1.83%)
Oct 31, 2017 15.90 16.10 15.74 15.86 7,118,496 -0.45(-2.76%)
Oct 30, 2017 16.06 16.34 16.04 16.31 5,634,785 +0.19(+1.18%)
Oct 27, 2017 16.00 16.24 15.81 16.12 10,082,911 +0.43(+2.74%)
Oct 26, 2017 15.70 15.78 15.51 15.69 4,143,014 +0.05(+0.32%)
Oct 25, 2017 15.78 15.81 15.29 15.64 5,410,548 -0.21(-1.32%)
Oct 24, 2017 15.90 15.99 15.84 15.85 3,242,501 +0.02(+0.13%)
Oct 23, 2017 15.76 16.08 15.71 15.83 4,598,386 +0.13(+0.83%)
Oct 20, 2017 15.81 15.90 15.63 15.70 2,703,125 +0.09(+0.58%)
Oct 19, 2017 15.50 15.66 15.28 15.61 4,870,985 -0.04(-0.26%)
Oct 18, 2017 15.86 15.90 15.56 15.65 5,271,389 -0.21(-1.32%)
Oct 17, 2017 15.94 15.99 15.81 15.86 2,216,743 -0.02(-0.13%)
Oct 16, 2017 15.85 15.94 15.68 15.88 2,494,778 +0.02(+0.13%)
Oct 13, 2017 15.89 16.09 15.77 15.86 3,630,784 +0.10(+0.63%)
Oct 12, 2017 15.99 16.11 15.74 15.76 4,556,977 -0.23(-1.44%)
Oct 11, 2017 15.93 15.99 15.70 15.99 4,510,361 +0.05(+0.31%)
Oct 10, 2017 15.98 16.00 15.74 15.94 6,069,927 +0.41(+2.64%)
Oct 09, 2017 15.60 15.72 15.48 15.53 3,352,641 +0.02(+0.13%)
Oct 06, 2017 15.38 15.63 15.38 15.51 3,557,414 +0.03(+0.19%)
Oct 05, 2017 15.45 15.50 15.29 15.48 2,871,325 +0.07(+0.45%)
Oct 04, 2017 15.37 15.48 15.28 15.41 3,838,194 -0.01(-0.06%)
Oct 03, 2017 15.37 15.47 15.11 15.42 5,364,144 +0.11(+0.72%)
Oct 02, 2017 15.05 15.32 14.99 15.31 4,724,411 +0.29(+1.93%)
Sep 29, 2017 14.75 15.05 14.70 15.02 5,656,572 +0.28(+1.90%)
Sep 28, 2017 14.42 14.77 14.37 14.74 4,231,734 +0.31(+2.15%)
Sep 27, 2017 14.53 14.16 14.43 3,630,072 +0.15(+1.05%)
Sep 26, 2017 14.28 14.32 14.14 14.28 3,289,423 +0.11(+0.78%)
Sep 25, 2017 14.35 14.40 14.05 14.17 4,802,538 -0.17(-1.19%)
Sep 22, 2017 14.15 14.48 14.10 14.34 3,428,794 +0.09(+0.63%)
Sep 21, 2017 14.46 14.48 14.22 14.25 3,708,357 -0.26(-1.79%)
Sep 20, 2017 14.71 14.72 14.32 14.51 6,732,596 -0.18(-1.23%)
Sep 19, 2017 14.61 14.72 14.38 14.69 5,579,969 +0.15(+1.03%)
Sep 18, 2017 14.43 14.79 14.38 14.54 7,592,611 +0.13(+0.90%)
Sep 15, 2017 14.35 14.51 14.27 14.41 8,946,655 +0.11(+0.77%)
Sep 14, 2017 14.10 14.43 14.02 14.30 6,892,871 +0.16(+1.13%)
Sep 13, 2017 14.25 13.86 14.14 6,729,929 -0.02(-0.14%)
Sep 12, 2017 13.85 14.35 13.77 14.16 7,081,038 +0.36(+2.61%)
Sep 11, 2017 13.59 13.81 13.55 13.80 4,789,562 +0.33(+2.45%)
Sep 08, 2017 13.68 13.72 13.40 13.47 2,846,783 -0.17(-1.25%)
Sep 07, 2017 13.70 13.77 13.56 13.64 2,732,149 -0.07(-0.51%)
Sep 06, 2017 13.81 13.88 13.63 13.71 3,503,224 -0.02(-0.15%)
Sep 05, 2017 13.81 13.91 13.57 13.73 4,089,544 -0.20(-1.44%)
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.