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 (%)
Jun 30, 2011 17.84 18.61 17.82 18.55 3,012,948 +0.75(+4.24%)
Jun 29, 2011 17.72 18.07 17.47 17.79 2,814,824 +0.07(+0.40%)
Jun 28, 2011 17.63 17.85 17.63 17.72 1,821,918 +0.09(+0.50%)
Jun 27, 2011 17.45 17.76 17.24 17.63 1,434,097 +0.18(+1.00%)
Jun 24, 2011 17.47 17.69 17.40 17.46 1,981,507 -0.19(-1.09%)
Jun 23, 2011 17.33 17.77 17.12 17.65 2,895,673 +0.10(+0.55%)
Jun 22, 2011 17.61 17.91 17.43 17.55 1,734,766 -0.16(-0.89%)
Jun 21, 2011 17.41 17.92 17.32 17.71 2,529,954 +0.39(+2.28%)
Jun 20, 2011 17.22 17.43 17.09 17.32 2,222,588 +0.12(+0.69%)
Jun 17, 2011 17.53 17.54 16.92 17.20 5,310,911 -0.09(-0.53%)
Jun 16, 2011 17.82 17.85 17.15 17.29 3,697,597 -0.56(-3.14%)
Jun 15, 2011 18.01 18.21 17.78 17.85 2,373,738 -0.37(-2.02%)
Jun 14, 2011 18.29 18.43 18.13 18.22 3,272,326 +0.20(+1.12%)
Jun 13, 2011 18.55 18.77 17.80 18.02 4,522,983 -0.54(-2.88%)
Jun 10, 2011 19.03 19.12 18.15 18.55 3,782,467 -0.57(-2.98%)
Jun 09, 2011 19.04 19.42 18.80 19.12 2,940,578 +0.15(+0.79%)
Jun 08, 2011 19.68 19.68 18.91 18.98 3,736,662 -0.82(-4.12%)
Jun 07, 2011 19.69 19.99 19.41 19.79 2,347,636 +0.35(+1.80%)
Jun 06, 2011 19.62 19.79 19.43 19.44 2,060,972 -0.03(-0.14%)
Jun 03, 2011 19.64 20.06 19.40 19.47 3,713,463 +0.68(+3.64%)
May 24, 2011 18.80 19.02 18.77 18.78 2,050,890 -0.01(-0.05%)
May 23, 2011 18.92 19.06 18.69 18.79 2,910,626 -0.58(-2.99%)
May 20, 2011 19.51 19.68 19.24 19.37 2,249,870 -0.25(-1.25%)
May 19, 2011 19.69 19.78 19.34 19.62 2,805,613 -0.04(-0.18%)
May 18, 2011 18.61 19.74 18.60 19.65 4,389,131 +1.05(+5.66%)
May 17, 2011 18.62 18.68 18.17 18.60 2,828,406 -0.18(-0.98%)
May 16, 2011 19.02 19.45 18.75 18.78 2,053,863 -0.40(-2.10%)
May 13, 2011 19.26 19.46 19.05 19.19 1,692,374 -0.10(-0.50%)
May 12, 2011 18.95 19.39 18.69 19.28 2,175,626 +0.19(+1.01%)
May 11, 2011 19.05 19.48 18.96 19.09 4,073,469 +0.01(+0.05%)
May 10, 2011 18.97 19.12 18.77 19.08 2,060,548 +0.14(+0.74%)
May 09, 2011 18.76 19.05 18.61 18.94 2,320,470 +0.15(+0.79%)
May 06, 2011 18.67 18.99 18.52 18.79 2,937,793 +0.43(+2.34%)
May 05, 2011 17.64 18.70 17.56 18.36 4,745,102 +0.57(+3.21%)
May 04, 2011 18.20 18.39 17.60 17.79 4,328,218 -0.39(-2.12%)
May 03, 2011 18.59 18.68 17.95 18.18 2,837,089 -0.57(-3.04%)
May 02, 2011 18.76 19.29 18.72 18.75 2,876,717 -0.34(-1.79%)
Apr 29, 2011 19.08 19.19 18.97 19.09 2,361,374 +0.07(+0.37%)
Apr 28, 2011 18.93 19.36 18.70 19.02 4,196,991 -0.07(-0.37%)
Apr 27, 2011 18.62 19.10 18.55 19.09 3,629,672 +0.34(+1.82%)
Apr 26, 2011 18.27 19.00 18.25 18.75 3,802,282 +0.52(+2.84%)
Apr 25, 2011 18.66 18.72 18.10 18.23 3,893,315 -0.13(-0.72%)
Apr 21, 2011 17.86 18.93 17.17 18.36 12,032,360 +1.32(+7.78%)
Apr 20, 2011 16.55 17.07 16.53 17.04 4,124,935 +1.00(+6.24%)
Apr 19, 2011 16.03 16.33 15.75 16.04 2,685,650 +0.00(+0.00%)
Apr 18, 2011 15.90 16.11 15.71 16.04 3,321,430 -0.08(-0.49%)
Apr 15, 2011 15.90 16.18 15.76 16.12 1,832,595 +0.13(+0.82%)
Apr 14, 2011 15.79 16.03 15.51 15.98 2,555,371 +0.11(+0.66%)
Apr 13, 2011 15.84 16.01 15.74 15.88 2,692,562 +0.07(+0.44%)
Apr 12, 2011 16.25 16.27 15.60 15.81 5,241,039 -0.61(-3.69%)
Apr 11, 2011 16.75 16.79 16.29 16.41 2,390,331 -0.34(-2.04%)
Apr 08, 2011 16.82 17.28 16.57 16.76 1,931,449 +0.01(+0.05%)
Apr 07, 2011 16.93 17.07 16.71 16.75 2,254,855 -0.16(-0.93%)
Apr 06, 2011 17.05 17.13 16.76 16.91 1,714,175 +0.06(+0.36%)
Apr 05, 2011 16.78 17.19 16.77 16.84 3,218,789 +0.21(+1.27%)
Apr 04, 2011 16.78 16.86 16.50 16.63 2,275,919 -0.15(-0.89%)
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.