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 (%)
Sep 29, 2017	13.84	14.12	13.79	14.09	6,028,443	+0.26(+1.90%)
Sep 28, 2017	13.53	13.86	13.48	13.83	4,509,934	+0.29(+2.15%)
Sep 27, 2017		13.63	13.29	13.54	3,868,718	+0.24(+1.84%)
Sep 26, 2017	13.30	13.34	13.17	13.30	3,532,888	+0.10(+0.78%)
Sep 25, 2017	13.36	13.40	13.08	13.19	5,157,996	-0.16(-1.19%)
Sep 22, 2017	13.17	13.48	13.13	13.35	3,682,575	+0.08(+0.63%)
Sep 21, 2017	13.46	13.48	13.24	13.27	3,982,830	-0.24(-1.79%)
Sep 20, 2017	13.70	13.71	13.33	13.51	7,230,907	-0.17(-1.23%)
Sep 19, 2017	13.60	13.71	13.39	13.68	5,992,969	+0.14(+1.03%)
Sep 18, 2017	13.44	13.77	13.39	13.54	8,154,576	+0.12(+0.90%)
Sep 15, 2017	13.36	13.51	13.28	13.42	9,608,839	+0.10(+0.77%)
Sep 14, 2017	13.13	13.44	13.05	13.31	7,403,045	+0.15(+1.13%)
Sep 13, 2017		13.27	12.90	13.17	7,228,042	-0.02(-0.14%)
Sep 12, 2017	12.90	13.36	12.82	13.18	7,605,139	+0.34(+2.61%)
Sep 11, 2017	12.65	12.86	12.62	12.85	5,144,060	+0.31(+2.45%)
Sep 08, 2017	12.74	12.77	12.48	12.54	3,057,486	-0.16(-1.25%)
Sep 07, 2017	12.76	12.82	12.63	12.70	2,934,368	-0.07(-0.51%)
Sep 06, 2017	12.86	12.92	12.69	12.77	3,762,514	-0.02(-0.15%)
Sep 05, 2017	12.86	12.95	12.63	12.78	4,392,230	-0.19(-1.44%)

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.