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 (%)
Jun 28, 2019	21.94	21.99	21.92	21.93	12,088,151	+0.03(+0.13%)
Jun 27, 2019	21.96	22.00	21.82	21.90	8,442,839	-0.07(-0.31%)
Jun 26, 2019	21.88	22.01	21.87	21.97	7,648,079	+0.22(+1.00%)
Jun 25, 2019	21.80	21.86	21.75	21.75	5,687,708	-0.05(-0.22%)
Jun 24, 2019	21.78	21.88	21.78	21.80	5,400,621	+0.05(+0.23%)
Jun 21, 2019	21.88	21.92	21.75	21.75	16,917,278	-0.13(-0.58%)
Jun 20, 2019	21.86	21.93	21.86	21.88	9,811,146	+0.04(+0.18%)
Jun 19, 2019	21.78	21.87	21.74	21.84	9,001,392	+0.08(+0.36%)
Jun 18, 2019	21.64	21.81	21.64	21.76	14,400,725	+0.15(+0.68%)
Jun 17, 2019	21.65	21.69	21.58	21.61	9,396,806	-0.03(-0.14%)
Jun 14, 2019	21.68	21.73	21.61	21.64	11,621,103	-0.09(-0.41%)
Jun 13, 2019	21.73	21.78	21.69	21.73	9,578,338	+0.01(+0.05%)
Jun 12, 2019	21.73	21.78	21.70	21.72	9,549,086	+0.02(+0.09%)
Jun 11, 2019	21.75	21.81	21.66	21.70	12,501,891	-0.08(-0.36%)
Jun 10, 2019	21.71	21.80	21.57	21.78	12,124,116	+0.08(+0.36%)
Jun 07, 2019	21.75	21.80	21.69	21.70	10,440,665	-0.04(-0.18%)
Jun 06, 2019	21.73	21.82	21.69	21.74	17,733,860	+0.05(+0.23%)
Jun 05, 2019	21.78	21.85	21.68	21.69	20,035,740	-0.09(-0.41%)
Jun 04, 2019	21.71	21.90	21.64	21.78	38,565,292	+0.12(+0.54%)

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.