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 (%)
Jan 31, 2012 15.38 15.51 15.00 15.08 2,012,036 -0.16(-1.06%)
Jan 30, 2012 15.21 15.38 14.97 15.25 2,899,923 +0.11(+0.70%)
Jan 27, 2012 15.09 15.58 14.96 15.14 4,793,698 +0.05(+0.35%)
Jan 26, 2012 16.10 16.89 14.91 15.09 12,278,277 -1.71(-10.18%)
Jan 25, 2012 16.68 16.84 16.28 16.80 2,932,278 +0.30(+1.81%)
Jan 24, 2012 16.25 16.66 15.98 16.50 2,301,182 -0.17(-1.00%)
Jan 23, 2012 16.57 16.80 16.45 16.67 1,950,958 -0.04(-0.26%)
Jan 20, 2012 16.64 16.84 16.49 16.71 1,570,987 +0.15(+0.90%)
Jan 19, 2012 16.56 16.64 16.38 16.56 2,732,219 +0.18(+1.07%)
Jan 18, 2012 15.79 16.57 15.63 16.39 3,084,157 +0.80(+5.12%)
Jan 17, 2012 15.42 16.11 15.32 15.59 3,404,510 +0.42(+2.78%)
Jan 13, 2012 15.43 15.43 15.04 15.17 2,180,910 -0.40(-2.59%)
Jan 12, 2012 15.33 15.75 15.12 15.57 2,708,442 +0.28(+1.84%)
Jan 11, 2012 15.21 15.58 15.13 15.29 3,072,797 +0.03(+0.17%)
Jan 10, 2012 15.26 15.36 14.84 15.26 5,065,558 -0.23(-1.47%)
Jan 09, 2012 14.84 15.79 14.83 15.49 4,519,985 +0.75(+5.06%)
Jan 06, 2012 14.87 14.90 14.59 14.75 2,002,135 -0.09(-0.59%)
Jan 05, 2012 14.62 14.90 14.55 14.83 1,813,417 +0.15(+1.02%)
Jan 04, 2012 14.69 14.81 14.50 14.69 2,009,078 -0.13(-0.89%)
Dec 30, 2011 14.87 14.96 14.70 14.82 2,789,210 +0.04(+0.30%)
Dec 29, 2011 14.63 14.81 14.55 14.77 1,370,073 +0.21(+1.45%)
Dec 28, 2011 14.84 14.84 14.51 14.56 2,031,024 -0.29(-1.95%)
Dec 27, 2011 14.71 14.99 14.68 14.85 948,052 +0.02(+0.15%)
Dec 23, 2011 14.87 14.91 14.66 14.83 1,377,102 +0.41(+2.83%)
Dec 21, 2011 14.53 14.56 14.04 14.42 2,227,387 -0.19(-1.29%)
Dec 20, 2011 14.18 14.68 13.98 14.61 3,986,385 +0.68(+4.88%)
Dec 19, 2011 14.72 14.75 13.83 13.93 4,728,290 -0.73(-4.97%)
Dec 16, 2011 14.61 14.84 14.48 14.66 4,811,370 +0.17(+1.15%)
Dec 15, 2011 14.64 14.73 14.32 14.49 2,879,333 +0.04(+0.30%)
Dec 14, 2011 14.54 14.62 14.07 14.45 5,024,974 -0.21(-1.47%)
Dec 13, 2011 15.62 15.62 14.61 14.66 6,121,578 -0.57(-3.72%)
Dec 12, 2011 15.80 16.01 15.09 15.23 3,278,289 -0.97(-5.96%)
Dec 09, 2011 15.74 16.23 15.62 16.19 4,254,285 +0.13(+0.82%)
Dec 08, 2011 16.33 16.66 16.04 16.06 2,121,235 -0.50(-3.02%)
Dec 07, 2011 16.68 16.81 16.32 16.56 1,974,261 -0.26(-1.56%)
Dec 06, 2011 16.80 16.91 16.47 16.83 3,225,741 +0.20(+1.21%)
Dec 05, 2011 16.66 16.89 16.46 16.62 3,123,316 +0.17(+1.01%)
Dec 02, 2011 16.56 16.92 16.42 16.46 2,461,729 -0.09(-0.53%)
Dec 01, 2011 16.58 16.80 16.37 16.55 1,915,691 -0.18(-1.10%)
Nov 30, 2011 16.33 16.84 16.25 16.73 3,583,535 +1.11(+7.13%)
Nov 29, 2011 15.48 15.91 15.27 15.62 3,303,319 +0.20(+1.31%)
Nov 28, 2011 15.54 15.63 15.23 15.41 4,226,892 +0.47(+3.17%)
Nov 25, 2011 14.65 15.29 14.65 14.94 1,169,058 -0.10(-0.64%)
Nov 23, 2011 15.33 15.35 14.94 15.04 3,407,835 -0.60(-3.82%)
Nov 22, 2011 15.40 15.71 15.19 15.63 3,052,687 +0.23(+1.48%)
Nov 21, 2011 16.19 16.30 15.39 15.40 5,297,377 -1.04(-6.35%)
Nov 18, 2011 16.84 16.98 16.40 16.45 2,055,150 -0.32(-1.88%)
Nov 17, 2011 17.34 17.37 16.25 16.76 4,923,505 -0.62(-3.56%)
Nov 16, 2011 16.89 17.91 16.80 17.38 4,273,892 +0.30(+1.77%)
Nov 15, 2011 16.68 17.23 16.58 17.08 1,842,484 +0.30(+1.78%)
Nov 14, 2011 17.20 17.42 16.73 16.78 2,245,209 -0.57(-3.29%)
Nov 11, 2011 16.41 17.46 16.33 17.35 3,283,718 +1.17(+7.21%)
Nov 10, 2011 16.34 16.41 15.91 16.19 3,280,597 +0.13(+0.82%)
Nov 09, 2011 16.81 16.84 16.01 16.05 3,686,747 -1.20(-6.97%)
Nov 08, 2011 17.17 17.48 16.76 17.26 3,522,681 +0.22(+1.29%)
Nov 07, 2011 17.14 17.35 16.78 17.04 3,369,178 -0.34(-1.97%)
Nov 04, 2011 16.71 17.43 16.62 17.38 3,027,197 +0.46(+2.75%)
Nov 03, 2011 16.32 16.96 15.88 16.91 3,521,020 +0.84(+5.24%)
Nov 02, 2011 16.38 16.66 15.97 16.07 6,625,118 -0.06(-0.38%)
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.