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 (%)
Oct 31, 2014 8.562 8.790 8.518 8.694 4,028,286 +0.36(+4.32%)
Oct 30, 2014 8.475 8.510 8.176 8.334 2,591,125 -0.16(-1.86%)
Oct 29, 2014 8.545 8.553 8.308 8.492 1,920,581 -0.06(-0.72%)
Oct 28, 2014 8.325 8.553 8.229 8.553 1,893,251 +0.26(+3.17%)
Oct 27, 2014 8.282 8.352 8.325 8.290 1,933,338 -0.04(-0.42%)
Oct 24, 2014 8.352 8.422 8.238 8.325 2,448,256 -0.01(-0.11%)
Oct 23, 2014 8.246 8.431 8.159 8.334 3,118,009 +0.18(+2.15%)
Oct 22, 2014 8.334 8.439 8.132 8.159 4,039,207 -0.17(-2.00%)
Oct 21, 2014 8.062 8.334 8.039 8.325 4,879,039 +0.33(+4.17%)
Oct 20, 2014 7.676 8.010 7.659 7.992 2,488,077 +0.25(+3.17%)
Oct 17, 2014 8.001 8.071 7.729 7.746 4,365,096 -0.14(-1.78%)
Oct 16, 2014 7.474 7.764 7.395 7.887 10,132,920 +0.28(+3.69%)
Oct 15, 2014 7.132 7.667 7.053 7.606 6,004,715 +0.30(+4.08%)
Oct 14, 2014 7.387 7.536 7.220 7.308 3,055,253 +0.04(+0.48%)
Oct 13, 2014 7.369 7.571 7.194 7.273 2,843,279 -0.09(-1.25%)
Oct 10, 2014 7.931 8.001 7.317 7.365 6,912,934 -0.74(-9.15%)
Oct 09, 2014 8.466 8.518 8.106 8.106 3,371,569 -0.39(-4.64%)
Oct 08, 2014 8.317 8.518 8.167 8.501 3,308,834 +0.19(+2.32%)
Oct 07, 2014 8.439 8.483 8.308 8.308 2,104,948 -0.18(-2.07%)
Oct 06, 2014 8.571 8.659 8.453 8.483 1,919,958 -0.07(-0.82%)
Oct 03, 2014 8.738 8.764 8.545 8.553 2,040,843 -0.08(-0.91%)
Oct 02, 2014 8.553 8.685 8.413 8.632 2,523,658 +0.06(+0.72%)
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.