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 28, 2013 9.782 9.817 9.619 9.676 2,592,744 -0.09(-0.90%)
Mar 27, 2013 9.650 9.799 9.562 9.764 2,260,409 -0.02(-0.18%)
Mar 26, 2013 9.580 9.799 9.580 9.782 2,109,423 +0.13(+1.36%)
Mar 25, 2013 9.808 9.817 9.562 9.650 2,737,186 -0.07(-0.72%)
Mar 22, 2013 9.747 9.904 9.694 9.720 2,268,454 +0.06(+0.64%)
Mar 21, 2013 9.948 9.966 9.641 9.659 3,227,805 -0.31(-3.12%)
Mar 20, 2013 9.931 10.02 9.782 9.970 2,998,989 +0.11(+1.07%)
Mar 19, 2013 9.940 10.12 9.707 9.865 4,557,213 -0.07(-0.66%)
Mar 18, 2013 9.826 10.01 9.698 9.931 5,485,978 +0.02(+0.18%)
Mar 15, 2013 9.983 10.01 9.826 9.913 4,586,287 -0.04(-0.35%)
Mar 14, 2013 9.904 10.04 9.904 9.948 2,855,612 +0.08(+0.80%)
Mar 13, 2013 9.843 9.957 9.711 9.869 2,757,139 -0.01(-0.09%)
Mar 12, 2013 9.562 9.904 9.562 9.878 4,306,406 +0.32(+3.40%)
Mar 11, 2013 9.518 9.668 9.510 9.554 3,592,362 +0.02(+0.18%)
Mar 08, 2013 9.580 9.615 9.431 9.536 2,533,703 +0.04(+0.46%)
Mar 07, 2013 9.448 9.562 9.387 9.492 2,627,549 +0.03(+0.28%)
Mar 06, 2013 9.238 9.580 9.238 9.466 4,244,717 +0.14(+1.51%)
Mar 05, 2013 9.255 9.466 9.229 9.325 5,079,665 +0.05(+0.57%)
Mar 04, 2013 8.975 9.343 8.957 9.273 5,470,635 +0.25(+2.72%)
Mar 01, 2013 9.211 9.211 8.931 9.027 4,642,744 -0.21(-2.28%)
Feb 28, 2013 9.343 9.396 9.185 9.238 3,789,537 -0.10(-1.02%)
Feb 27, 2013 8.817 9.422 8.799 9.333 7,884,962 +0.49(+5.54%)
Feb 26, 2013 8.676 8.992 8.676 8.843 7,565,450 +0.21(+2.44%)
Feb 25, 2013 8.948 9.054 8.624 8.632 4,554,564 -0.25(-2.77%)
Feb 22, 2013 8.817 8.983 8.782 8.878 3,960,084 +0.15(+1.71%)
Feb 21, 2013 8.878 8.922 8.659 8.729 4,060,661 -0.19(-2.16%)
Feb 20, 2013 9.176 9.299 8.913 8.922 4,322,048 -0.24(-2.59%)
Feb 19, 2013 8.948 9.185 8.922 9.159 7,521,776 +0.51(+5.88%)
Feb 15, 2013 8.843 8.869 8.650 8.650 3,999,039 -0.19(-2.18%)
Feb 14, 2013 8.685 8.852 8.685 8.843 1,990,535 +0.12(+1.41%)
Feb 13, 2013 8.825 8.939 8.694 8.720 2,396,516 -0.11(-1.19%)
Feb 12, 2013 8.755 8.825 8.668 8.825 2,748,623 +0.04(+0.50%)
Feb 11, 2013 8.861 8.948 8.768 8.782 2,449,013 -0.14(-1.57%)
Feb 08, 2013 8.703 8.992 8.686 8.922 3,469,080 +0.29(+3.35%)
Feb 07, 2013 8.738 8.799 8.597 8.632 2,734,718 -0.11(-1.30%)
Feb 06, 2013 8.641 8.773 8.641 8.746 2,186,852 +0.07(+0.81%)
Feb 04, 2013 8.983 9.027 8.659 8.676 4,587,731 -0.35(-3.89%)
Feb 01, 2013 9.124 9.220 8.992 9.027 3,686,433 +0.02(+0.19%)
Jan 31, 2013 8.817 9.097 8.799 9.010 4,641,945 +0.24(+2.70%)
Jan 30, 2013 8.834 8.966 8.711 8.773 4,388,821 -0.04(-0.40%)
Jan 29, 2013 8.957 9.036 8.782 8.808 5,205,501 -0.07(-0.79%)
Jan 28, 2013 8.790 8.904 8.738 8.878 5,274,110 +0.22(+2.53%)
Jan 25, 2013 8.817 8.852 8.553 8.659 7,289,237 -0.20(-2.28%)
Jan 24, 2013 9.106 9.343 8.782 8.861 6,944,697 -0.30(-3.26%)
Jan 23, 2013 9.036 9.229 8.939 9.159 2,491,014 +0.15(+1.70%)
Jan 22, 2013 9.150 9.150 8.931 9.005 2,305,079 -0.10(-1.11%)
Jan 18, 2013 9.185 9.273 9.071 9.106 2,897,287 -0.16(-1.70%)
Jan 17, 2013 9.220 9.404 9.211 9.264 2,791,119 +0.13(+1.44%)
Jan 16, 2013 8.948 9.325 8.931 9.132 4,054,662 +0.13(+1.46%)
Jan 15, 2013 8.913 9.106 8.817 9.001 2,137,822 +0.01(+0.10%)
Jan 14, 2013 8.773 9.027 8.773 8.992 2,527,820 +0.18(+2.09%)
Jan 11, 2013 8.764 8.843 8.650 8.808 2,237,819 +0.09(+1.01%)
Jan 10, 2013 8.782 8.817 8.615 8.720 3,443,754 +0.00(+0.00%)
Jan 09, 2013 8.817 8.904 8.659 8.720 3,889,328 -0.16(-1.78%)
Jan 08, 2013 9.106 9.457 8.694 8.878 7,793,986 -0.82(-8.42%)
Jan 07, 2013 9.869 9.869 9.668 9.694 1,261,884 -0.11(-1.16%)
Jan 04, 2013 9.606 9.852 9.547 9.808 2,717,512 +0.17(+1.73%)
Jan 03, 2013 9.694 9.896 9.545 9.641 3,349,866 -0.31(-3.09%)
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.