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 (%)
Mar 30, 2012 13.96 14.04 13.56 13.71 4,472,651 -0.16(-1.14%)
Mar 29, 2012 13.55 13.88 13.40 13.87 3,206,180 +0.30(+2.20%)
Mar 28, 2012 13.86 13.92 13.46 13.57 3,272,909 -0.32(-2.27%)
Mar 27, 2012 14.00 14.12 13.89 13.89 2,386,082 -0.22(-1.56%)
Mar 26, 2012 13.88 14.11 13.76 14.11 3,137,529 +0.36(+2.62%)
Mar 23, 2012 13.42 13.76 13.34 13.75 3,110,140 +0.34(+2.55%)
Mar 22, 2012 13.48 13.61 13.30 13.40 2,735,501 -0.20(-1.48%)
Mar 21, 2012 13.76 13.81 13.55 13.61 3,501,147 -0.16(-1.18%)
Mar 20, 2012 13.70 13.84 13.55 13.77 1,907,939 -0.02(-0.16%)
Mar 19, 2012 13.72 13.90 13.64 13.79 2,658,202 +0.00(+0.03%)
Mar 16, 2012 14.04 14.04 13.72 13.79 3,687,970 -0.03(-0.22%)
Mar 15, 2012 13.96 14.27 13.76 13.82 5,723,258 -0.13(-0.94%)
Mar 14, 2012 13.92 14.16 13.83 13.95 2,794,909 -0.01(-0.09%)
Mar 13, 2012 13.81 13.97 13.66 13.96 1,756,430 +0.21(+1.56%)
Mar 12, 2012 13.93 13.94 13.67 13.75 2,439,762 -0.24(-1.69%)
Mar 09, 2012 13.65 14.12 13.60 13.98 4,832,989 +0.39(+2.85%)
Mar 08, 2012 13.76 13.76 13.52 13.60 5,469,898 -0.03(-0.21%)
Mar 07, 2012 14.04 14.20 13.56 13.62 8,986,956 -0.42(-3.00%)
Mar 06, 2012 14.34 14.37 13.83 14.05 6,355,775 -0.51(-3.50%)
Mar 05, 2012 15.21 15.26 14.54 14.55 3,431,630 -0.74(-4.82%)
Mar 02, 2012 15.61 15.77 15.05 15.29 3,066,874 -0.32(-2.08%)
Mar 01, 2012 15.25 15.66 15.15 15.62 3,974,580 +0.48(+3.19%)
Feb 29, 2012 15.75 15.78 15.12 15.13 4,639,866 -0.61(-3.90%)
Feb 28, 2012 15.48 16.21 15.48 15.75 3,440,354 +0.24(+1.53%)
Feb 27, 2012 15.41 15.70 15.36 15.51 2,084,268 -0.17(-1.06%)
Feb 24, 2012 15.67 15.85 15.55 15.68 961,034 +0.01(+0.06%)
Feb 23, 2012 15.65 15.83 15.35 15.67 1,205,015 +0.04(+0.28%)
Feb 22, 2012 15.91 15.98 15.57 15.62 2,160,268 -0.30(-1.87%)
Feb 21, 2012 16.22 16.41 15.79 15.92 2,377,151 -0.21(-1.31%)
Feb 17, 2012 16.54 16.66 16.09 16.13 2,346,198 -0.36(-2.18%)
Feb 16, 2012 16.26 16.62 16.15 16.49 2,292,318 +0.21(+1.29%)
Feb 15, 2012 16.19 16.42 16.08 16.28 2,604,482 +0.18(+1.14%)
Feb 14, 2012 16.08 16.25 15.92 16.10 1,793,836 -0.08(-0.49%)
Feb 13, 2012 15.98 16.23 15.82 16.18 2,758,219 +0.34(+2.13%)
Feb 10, 2012 15.83 15.90 15.51 15.84 2,487,906 -0.24(-1.50%)
Feb 09, 2012 16.10 16.30 15.93 16.08 1,852,341 -0.04(-0.22%)
Feb 08, 2012 15.75 16.22 15.68 16.12 2,747,962 +0.39(+2.48%)
Feb 07, 2012 15.67 15.80 15.49 15.73 1,665,407 +0.04(+0.22%)
Feb 06, 2012 15.55 15.75 15.42 15.69 1,913,731 -0.02(-0.14%)
Feb 03, 2012 15.41 15.94 15.30 15.71 2,900,096 +0.57(+3.80%)
Feb 02, 2012 15.23 15.37 15.07 15.14 1,645,434 -0.02(-0.14%)
Feb 01, 2012 15.26 15.53 15.04 15.16 2,686,708 +0.07(+0.49%)
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%)
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.