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 (%)
Dec 31, 2013 10.43 10.50 10.50 10.50 1,754,000 +0.07(+0.67%)
Dec 30, 2013 10.26 10.48 10.25 10.43 1,537,595 +0.14(+1.36%)
Dec 27, 2013 10.25 10.35 10.22 10.29 969,531 +0.06(+0.59%)
Dec 26, 2013 10.37 10.40 10.20 10.23 1,099,212 -0.11(-1.06%)
Dec 24, 2013 10.27 10.45 10.20 10.34 1,413,945 +0.12(+1.17%)
Dec 23, 2013 10.38 10.40 10.10 10.22 2,153,283 -0.11(-1.06%)
Dec 20, 2013 10.14 10.40 10.12 10.33 3,785,244 +0.24(+2.38%)
Dec 19, 2013 10.18 10.22 10.02 10.09 2,168,094 -0.15(-1.46%)
Dec 18, 2013 10.15 10.25 10.02 10.24 2,468,721 +0.11(+1.09%)
Dec 17, 2013 9.870 10.19 9.835 10.13 3,242,978 +0.27(+2.74%)
Dec 16, 2013 9.610 9.860 9.600 9.860 2,193,310 +0.30(+3.14%)
Dec 13, 2013 9.500 9.680 9.460 9.560 1,865,201 +0.06(+0.63%)
Dec 12, 2013 9.520 9.570 9.380 9.500 1,682,257 -0.03(-0.31%)
Dec 11, 2013 9.700 9.780 9.460 9.530 1,862,896 -0.17(-1.75%)
Dec 10, 2013 9.710 9.860 9.670 9.700 2,425,845 -0.02(-0.15%)
Dec 09, 2013 9.670 9.830 9.610 9.715 1,857,688 +0.04(+0.47%)
Dec 06, 2013 9.570 9.730 9.500 9.670 0 +0.18(+1.90%)
Dec 05, 2013 9.470 9.590 9.395 9.490 2,549,976 +0.04(+0.42%)
Dec 04, 2013 9.310 9.500 9.300 9.450 0 +0.07(+0.75%)
Dec 03, 2013 9.460 9.600 9.320 9.380 2,490,448 -0.12(-1.26%)
Dec 02, 2013 9.680 9.730 9.470 9.500 1,674,776 -0.19(-1.96%)
Nov 29, 2013 9.610 9.760 9.550 9.690 0 +0.11(+1.15%)
Nov 27, 2013 9.680 9.690 9.520 9.580 0 -0.13(-1.34%)
Nov 26, 2013 9.710 9.800 9.640 9.710 0 -0.01(-0.10%)
Nov 25, 2013 9.770 9.900 9.690 9.720 2,065,810 +0.01(+0.10%)
Nov 22, 2013 9.450 9.770 9.400 9.710 0 +0.45(+4.86%)
Nov 21, 2013 9.000 9.260 9.000 9.260 1,907,312 +0.28(+3.12%)
Nov 20, 2013 8.970 9.070 8.930 8.980 1,776,638 +0.01(+0.11%)
Nov 19, 2013 9.080 9.110 8.900 8.970 2,411,342 -0.13(-1.43%)
Nov 18, 2013 9.220 9.300 9.070 9.100 1,796,443 -0.17(-1.83%)
Nov 15, 2013 9.120 9.300 9.010 9.270 0 +0.15(+1.64%)
Nov 14, 2013 9.310 9.370 9.100 9.120 2,213,587 -0.20(-2.15%)
Nov 13, 2013 8.960 9.450 8.950 9.320 0 +0.31(+3.44%)
Nov 12, 2013 9.100 9.160 8.990 9.010 0 -0.15(-1.64%)
Nov 11, 2013 9.200 9.250 9.100 9.160 0 -0.12(-1.29%)
Nov 08, 2013 9.110 9.300 9.050 9.280 0 +0.17(+1.87%)
Nov 07, 2013 9.100 9.310 9.080 9.110 1,730,189 -0.15(-1.57%)
Nov 06, 2013 9.260 9.290 9.170 9.255 1,483,826 +0.08(+0.82%)
Nov 05, 2013 9.190 9.300 9.110 9.180 1,795,384 -0.01(-0.11%)
Nov 04, 2013 9.490 9.510 9.180 9.190 1,444,310 +0.01(+0.11%)
Nov 01, 2013 9.220 9.360 9.150 9.180 0 -0.10(-1.02%)
Oct 31, 2013 9.220 9.450 9.210 9.275 0 +0.04(+0.38%)
Oct 30, 2013 9.520 9.520 9.190 9.240 1,665,961 -0.19(-2.01%)
Oct 29, 2013 9.360 9.500 9.275 9.430 1,942,251 +0.08(+0.86%)
Oct 28, 2013 9.160 9.380 9.140 9.350 0 +0.19(+2.07%)
Oct 25, 2013 9.250 9.290 9.120 9.160 0 -0.06(-0.65%)
Oct 24, 2013 9.320 9.410 9.210 9.220 1,908,176 -0.09(-1.02%)
Oct 23, 2013 9.260 9.420 9.020 9.315 3,460,518 -0.05(-0.59%)
Oct 22, 2013 9.490 9.540 9.230 9.370 2,555,901 -0.09(-0.95%)
Oct 21, 2013 9.520 9.640 9.410 9.460 2,497,040 -0.08(-0.84%)
Oct 18, 2013 9.500 9.675 9.340 9.540 5,367,853 +0.28(+3.01%)
Oct 17, 2013 9.250 9.350 8.610 9.261 13,896,319 -0.14(-1.48%)
Oct 16, 2013 9.360 9.480 9.230 9.400 3,382,996 +0.13(+1.40%)
Oct 15, 2013 9.350 9.440 9.180 9.270 2,227,750 -0.10(-1.07%)
Oct 14, 2013 9.140 9.440 9.130 9.370 2,144,341 +0.14(+1.52%)
Oct 11, 2013 9.180 9.260 9.110 9.230 0 +0.05(+0.54%)
Oct 10, 2013 9.130 9.190 9.040 9.180 2,208,962 +0.21(+2.34%)
Oct 09, 2013 8.970 9.025 8.780 8.970 3,047,083 +0.00(+0.00%)
Oct 08, 2013 9.070 9.150 8.970 8.970 2,515,990 -0.07(-0.77%)
Oct 07, 2013 9.200 9.230 9.040 9.040 2,316,179 -0.26(-2.80%)
Oct 04, 2013 9.080 9.330 9.030 9.300 0 +0.24(+2.65%)
Oct 03, 2013 9.080 9.130 8.930 9.060 2,880,283 -0.02(-0.22%)
Oct 02, 2013 9.150 9.270 9.050 9.080 3,048,423 -0.10(-1.09%)
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.