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, 2018 12.45 12.59 12.21 12.48 7,798,538 +0.16(+1.33%)
Oct 30, 2018 11.93 12.33 11.84 12.32 7,403,781 +0.38(+3.15%)
Oct 29, 2018 12.19 12.29 11.75 11.94 9,655,332 +0.00(+0.00%)
Oct 26, 2018 11.56 12.14 11.39 11.94 10,289,341 +0.27(+2.31%)
Oct 25, 2018 11.48 11.92 11.45 11.67 11,461,062 +0.33(+2.89%)
Oct 24, 2018 12.39 12.47 11.34 11.35 12,787,098 -1.29(-10.23%)
Oct 23, 2018 12.39 12.80 12.20 12.64 6,834,371 -0.19(-1.50%)
Oct 22, 2018 12.82 12.89 12.69 12.83 3,298,188 +0.08(+0.61%)
Oct 19, 2018 13.05 13.20 12.75 12.76 6,252,063 -0.22(-1.71%)
Oct 18, 2018 13.31 13.33 12.88 12.98 4,993,004 -0.41(-3.10%)
Oct 17, 2018 13.46 13.53 13.18 13.39 3,835,516 +0.04(+0.29%)
Oct 16, 2018 13.12 13.36 12.96 13.35 5,780,761 +0.43(+3.36%)
Oct 15, 2018 12.97 13.06 12.77 12.92 4,355,080 -0.11(-0.82%)
Oct 12, 2018 13.25 13.27 12.76 13.03 6,047,883 +0.20(+1.58%)
Oct 11, 2018 12.64 13.17 12.62 12.82 6,104,478 +0.09(+0.68%)
Oct 10, 2018 13.00 13.14 12.72 12.74 8,562,427 -0.46(-3.51%)
Oct 09, 2018 13.11 13.24 13.04 13.20 4,196,983 +0.04(+0.29%)
Oct 08, 2018 13.13 13.33 13.01 13.16 5,302,210 -0.09(-0.66%)
Oct 05, 2018 13.70 13.88 13.13 13.25 8,846,397 -0.54(-3.92%)
Oct 04, 2018 14.05 14.06 13.61 13.79 5,655,439 -0.18(-1.31%)
Oct 03, 2018 14.00 14.09 13.85 13.97 5,895,830 +0.08(+0.56%)
Oct 02, 2018 13.76 14.07 13.76 13.89 4,638,085 +0.05(+0.35%)
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.