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 (%)
Jan 31, 2017	10.86	10.91	10.66	10.82	5,009,981	-0.10(-0.88%)
Jan 30, 2017	11.04	11.04	10.73	10.91	7,499,219	-0.16(-1.45%)
Jan 27, 2017	11.42	11.54	11.05	11.07	11,262,675	-0.30(-2.66%)
Jan 26, 2017	11.24	11.43	11.16	11.38	6,812,635	+0.17(+1.56%)
Jan 25, 2017	11.09	11.37	11.06	11.20	6,400,599	+0.16(+1.50%)
Jan 24, 2017	10.45	11.08	10.42	11.04	14,400,414	+0.62(+5.99%)
Jan 23, 2017	10.28	10.41	10.07	10.41	7,716,117	+0.09(+0.89%)
Jan 20, 2017	10.28	10.46	10.26	10.32	5,454,174	+0.07(+0.72%)
Jan 19, 2017	10.41	10.51	10.22	10.25	4,237,874	-0.18(-1.76%)
Jan 18, 2017	10.50	10.56	10.39	10.43	4,036,949	-0.05(-0.44%)
Jan 17, 2017	10.63	10.63	10.39	10.48	3,802,908	-0.17(-1.55%)
Jan 13, 2017		10.64	10.64	10.64	0	+0.13(+1.22%)
Jan 12, 2017	10.56	10.56	10.25	10.51	4,291,181	-0.08(-0.78%)
Jan 11, 2017	10.59	10.66	10.51	10.60	3,669,558	+0.03(+0.26%)
Jan 10, 2017	10.46	10.58	10.43	10.57	3,494,940	+0.07(+0.70%)
Jan 09, 2017	10.27	10.50	10.24	10.50	4,605,111	+0.28(+2.69%)
Jan 06, 2017	10.43	10.47	10.19	10.22	5,667,540	-0.19(-1.85%)
Jan 05, 2017	10.52	10.56	10.31	10.41	4,738,594	-0.10(-0.96%)
Jan 04, 2017	10.43	10.61	10.42	10.51	4,441,122	+0.09(+0.88%)

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.