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 (%)
Feb 28, 2019 14.95 15.14 14.86 15.03 2,703,947 -0.03(-0.19%)
Feb 27, 2019 15.12 15.14 14.85 15.05 2,728,503 -0.13(-0.83%)
Feb 26, 2019 15.26 15.34 15.16 15.18 2,883,322 -0.15(-0.95%)
Feb 25, 2019 15.47 15.51 15.28 15.33 4,789,788 +0.06(+0.38%)
Feb 22, 2019 15.25 15.38 15.21 15.27 3,412,209 +0.13(+0.84%)
Feb 21, 2019 15.26 15.34 15.09 15.14 2,666,362 -0.13(-0.83%)
Feb 20, 2019 15.17 15.33 15.12 15.27 2,602,857 +0.15(+0.97%)
Feb 19, 2019 15.19 15.27 15.11 15.12 3,286,360 -0.17(-1.08%)
Feb 15, 2019 15.40 15.43 15.23 15.29 2,948,355 -0.03(-0.19%)
Feb 14, 2019 15.16 15.38 15.14 15.32 4,801,497 +0.07(+0.45%)
Feb 13, 2019 15.22 15.30 15.05 15.25 4,186,728 +0.06(+0.39%)
Feb 12, 2019 14.74 15.22 14.71 15.19 7,963,580 +0.62(+4.28%)
Feb 11, 2019 14.54 14.69 14.44 14.57 4,093,158 +0.14(+0.94%)
Feb 08, 2019 14.31 14.50 14.15 14.43 4,280,049 -0.08(-0.54%)
Feb 07, 2019 14.64 14.79 14.43 14.51 4,935,381 -0.32(-2.17%)
Feb 06, 2019 14.61 15.05 14.58 14.83 7,964,992 +0.39(+2.70%)
Feb 05, 2019 14.28 14.56 14.22 14.44 4,736,953 +0.17(+1.16%)
Feb 04, 2019 14.35 14.36 14.10 14.28 5,192,612 -0.13(-0.88%)
Feb 01, 2019 14.20 14.88 14.17 14.40 12,553,024 +0.90(+6.63%)
Jan 31, 2019 13.68 13.83 13.42 13.51 9,221,315 -0.18(-1.35%)
Jan 30, 2019 13.50 13.71 13.30 13.69 3,962,584 +0.38(+2.85%)
Jan 29, 2019 13.53 13.60 13.29 13.31 3,175,162 -0.23(-1.73%)
Jan 28, 2019 13.23 13.64 13.17 13.55 3,425,035 -0.09(-0.64%)
Jan 25, 2019 13.22 13.68 13.02 13.63 4,786,725 +0.53(+4.01%)
Jan 24, 2019 12.62 13.27 12.59 13.11 6,503,386 +0.70(+5.65%)
Jan 23, 2019 12.52 12.64 12.29 12.41 3,804,827 -0.02(-0.16%)
Jan 22, 2019 12.81 12.84 12.33 12.43 3,877,917 -0.52(-3.99%)
Jan 18, 2019 12.72 13.13 12.66 12.94 4,123,856 +0.36(+2.86%)
Jan 17, 2019 12.60 12.66 12.35 12.58 5,612,900 -0.13(-1.00%)
Jan 16, 2019 12.77 12.93 12.71 12.71 2,359,969 -0.01(-0.08%)
Jan 15, 2019 12.62 12.81 12.60 12.72 3,320,988 +0.16(+1.24%)
Jan 14, 2019 12.75 12.85 12.48 12.56 4,415,819 -0.37(-2.86%)
Jan 11, 2019 12.73 13.22 12.69 12.93 7,073,649 +0.11(+0.84%)
Jan 10, 2019 12.71 12.97 12.63 12.82 8,487,494 +0.02(+0.15%)
Jan 09, 2019 12.49 12.96 12.46 12.81 9,030,116 +0.41(+3.30%)
Jan 08, 2019 12.60 12.66 12.19 12.40 5,214,271 -0.11(-0.86%)
Jan 07, 2019 12.40 12.66 12.29 12.50 5,007,433 +0.19(+1.50%)
Jan 04, 2019 12.00 12.40 11.99 12.32 4,431,518 +0.52(+4.37%)
Jan 03, 2019 12.16 12.26 11.79 11.80 3,727,149 -0.72(-5.75%)
Jan 02, 2019 12.17 12.65 12.14 12.52 3,222,588 +0.14(+1.10%)
Dec 31, 2018 12.40 12.46 12.18 12.39 2,893,107 +0.07(+0.55%)
Dec 28, 2018 12.31 12.52 12.25 12.32 3,265,566 +0.03(+0.24%)
Dec 27, 2018 12.05 12.30 11.87 12.29 4,006,819 +0.06(+0.48%)
Dec 26, 2018 11.70 12.24 11.55 12.23 3,586,016 +0.70(+6.08%)
Dec 24, 2018 11.67 11.87 11.53 11.53 3,148,004 -0.20(-1.73%)
Dec 21, 2018 11.93 12.08 11.67 11.73 8,916,669 -0.14(-1.22%)
Dec 20, 2018 12.02 12.18 11.68 11.88 5,509,235 -0.14(-1.20%)
Dec 19, 2018 12.41 12.55 11.95 12.02 5,592,516 -0.49(-3.93%)
Dec 18, 2018 12.18 12.68 12.17 12.51 5,106,241 +0.45(+3.76%)
Dec 17, 2018 12.27 12.60 11.99 12.06 5,535,989 -0.23(-1.88%)
Dec 14, 2018 12.30 12.68 12.27 12.29 4,963,758 -0.17(-1.39%)
Dec 13, 2018 12.78 12.82 12.46 12.47 3,119,338 -0.23(-1.82%)
Dec 12, 2018 12.85 12.96 12.59 12.70 5,084,820 +0.12(+0.92%)
Dec 11, 2018 12.78 13.08 12.56 12.58 4,374,408 -0.02(-0.15%)
Dec 10, 2018 12.46 12.71 12.35 12.60 4,788,233 +0.11(+0.85%)
Dec 07, 2018 12.92 13.14 12.37 12.49 6,086,439 -0.41(-3.14%)
Dec 06, 2018 12.73 13.02 12.59 12.90 7,292,246 -0.36(-2.69%)
Dec 04, 2018 13.62 13.69 13.24 13.26 6,841,388 -0.43(-3.17%)
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.