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 (%)
Aug 31, 2016 10.60 10.79 10.43 10.73 10,357,881 +0.16(+1.53%)
Aug 30, 2016 9.984 11.00 9.984 10.57 26,091,778 +0.56(+5.57%)
Aug 29, 2016 10.03 10.11 9.975 10.01 2,426,636 -0.03(-0.27%)
Aug 26, 2016 10.06 10.15 9.939 10.04 2,982,903 +0.03(+0.27%)
Aug 25, 2016 9.975 10.15 9.966 10.01 4,661,716 +0.02(+0.18%)
Aug 24, 2016 10.19 10.32 9.912 9.993 4,881,326 -0.15(-1.51%)
Aug 23, 2016 10.25 10.27 10.14 10.15 3,008,818 +0.04(+0.45%)
Aug 22, 2016 10.09 10.23 10.06 10.10 3,603,028 -0.06(-0.62%)
Aug 19, 2016 10.21 10.25 10.10 10.16 4,183,740 -0.04(-0.44%)
Aug 18, 2016 10.17 10.23 10.10 10.21 2,817,432 +0.07(+0.71%)
Aug 17, 2016 10.11 10.17 10.02 10.14 5,411,264 +0.03(+0.27%)
Aug 16, 2016 10.16 10.27 10.08 10.11 4,881,856 -0.04(-0.44%)
Aug 15, 2016 9.975 10.23 9.939 10.15 6,416,765 +0.26(+2.64%)
Aug 12, 2016 9.858 9.993 9.786 9.894 10,788,300 +0.07(+0.73%)
Aug 11, 2016 9.885 9.885 9.503 9.822 19,130,678 -0.36(-3.53%)
Aug 10, 2016 10.33 10.33 10.03 10.18 5,299,199 -0.15(-1.48%)
Aug 09, 2016 10.41 10.48 10.31 10.33 3,499,423 -0.04(-0.35%)
Aug 08, 2016 10.45 10.63 10.36 10.37 6,185,262 -0.02(-0.17%)
Aug 05, 2016 10.45 10.54 10.24 10.39 6,637,298 -0.01(-0.09%)
Aug 04, 2016 10.20 10.45 10.20 10.40 5,134,193 +0.19(+1.85%)
Aug 03, 2016 10.06 10.27 10.02 10.21 4,006,708 +0.12(+1.16%)
Aug 02, 2016 10.40 10.45 10.06 10.09 6,857,171 -0.37(-3.53%)
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.