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 (%)
Jul 31, 2014 8.913 8.985 8.808 8.869 3,362,510 -0.17(-1.84%)
Jul 30, 2014 9.071 9.115 8.916 9.036 1,609,598 +0.04(+0.39%)
Jul 29, 2014 8.992 9.168 8.983 9.001 1,963,593 +0.02(+0.20%)
Jul 28, 2014 8.948 9.001 8.834 8.983 2,679,666 +0.03(+0.29%)
Jul 25, 2014 9.176 9.220 8.797 8.957 2,876,197 -0.30(-3.22%)
Jul 24, 2014 9.369 9.396 9.211 9.255 2,742,888 -0.10(-1.03%)
Jul 23, 2014 9.580 9.580 9.282 9.352 3,052,850 -0.24(-2.47%)
Jul 22, 2014 9.615 9.668 9.527 9.589 2,719,002 +0.00(+0.00%)
Jul 21, 2014 9.369 9.650 9.352 9.589 3,952,919 +0.18(+1.86%)
Jul 18, 2014 9.001 9.518 8.983 9.413 4,231,168 +0.40(+4.48%)
Jul 17, 2014 8.913 9.325 8.632 9.010 8,268,522 -0.04(-0.39%)
Jul 16, 2014 8.966 9.106 8.922 9.045 2,871,754 +0.15(+1.68%)
Jul 15, 2014 9.124 9.159 8.882 8.896 2,821,037 -0.25(-2.69%)
Jul 14, 2014 9.238 9.299 9.115 9.141 1,500,519 +0.02(+0.19%)
Jul 11, 2014 9.080 9.185 8.983 9.124 2,641,164 +0.04(+0.39%)
Jul 10, 2014 9.036 9.198 8.931 9.089 2,628,220 -0.12(-1.33%)
Jul 09, 2014 9.299 9.361 9.168 9.211 2,379,107 -0.07(-0.76%)
Jul 08, 2014 9.483 9.545 9.146 9.282 2,508,000 -0.27(-2.85%)
Jul 07, 2014 9.676 9.720 9.527 9.554 1,159,079 -0.17(-1.71%)
Jul 03, 2014 9.641 9.720 9.720 9.720 773,413 +0.11(+1.09%)
Jul 02, 2014 9.668 9.782 9.597 9.615 1,352,697 -0.09(-0.90%)
Jul 01, 2014 9.571 9.790 9.562 9.703 3,112,726 +0.13(+1.37%)
Jun 30, 2014 9.343 9.571 9.334 9.571 1,937,942 +0.23(+2.44%)
Jun 27, 2014 9.141 9.352 9.141 9.343 1,739,361 +0.13(+1.43%)
Jun 26, 2014 9.387 9.387 9.124 9.211 1,740,117 -0.15(-1.59%)
Jun 25, 2014 9.299 9.404 9.229 9.361 1,682,153 +0.02(+0.19%)
Jun 24, 2014 9.510 9.641 9.299 9.343 2,178,870 -0.29(-3.01%)
Jun 23, 2014 9.685 9.729 9.628 9.633 1,293,094 -0.04(-0.36%)
Jun 20, 2014 9.711 9.711 9.597 9.668 2,557,251 +0.00(+0.00%)
Jun 19, 2014 9.685 9.782 9.518 9.668 2,082,884 -0.03(-0.27%)
Jun 18, 2014 9.817 9.850 9.589 9.694 1,709,567 -0.12(-1.21%)
Jun 17, 2014 9.659 9.913 9.659 9.812 2,569,083 +0.13(+1.31%)
Jun 16, 2014 9.606 9.764 9.598 9.685 1,462,307 +0.08(+0.82%)
Jun 13, 2014 9.694 9.729 9.518 9.606 2,453,506 -0.04(-0.36%)
Jun 12, 2014 9.659 9.746 9.510 9.641 2,470,048 -0.04(-0.45%)
Jun 11, 2014 9.571 9.799 9.527 9.685 3,493,791 +0.10(+1.01%)
Jun 10, 2014 9.387 9.685 9.361 9.589 3,581,235 +0.20(+2.15%)
Jun 06, 2014 9.325 9.510 9.216 9.387 3,711,955 +0.11(+1.23%)
Jun 05, 2014 9.168 9.413 9.089 9.273 2,789,158 +0.12(+1.34%)
Jun 04, 2014 9.001 9.159 8.939 9.150 1,628,434 +0.10(+1.07%)
Jun 03, 2014 8.983 9.115 8.931 9.054 2,099,942 +0.06(+0.68%)
Jun 02, 2014 9.036 9.054 8.904 8.992 2,267,222 +0.00(+0.00%)
May 30, 2014 9.062 9.062 8.843 8.992 1,847,038 -0.05(-0.58%)
May 29, 2014 9.036 9.115 9.001 9.045 1,929,620 +0.06(+0.68%)
May 28, 2014 8.904 9.027 8.829 8.983 1,543,293 +0.09(+0.99%)
May 27, 2014 8.861 8.992 8.825 8.896 3,190,016 +0.08(+0.90%)
May 23, 2014 8.536 8.817 8.817 8.817 4,024,145 +0.24(+2.81%)
May 22, 2014 8.317 8.580 8.317 8.575 2,106,319 +0.26(+3.11%)
May 21, 2014 8.360 8.387 8.299 8.317 2,227,282 +0.00(+0.00%)
May 20, 2014 8.527 8.568 8.264 8.317 3,495,777 -0.26(-3.07%)
May 19, 2014 8.352 8.672 8.343 8.580 3,355,249 +0.25(+2.95%)
May 16, 2014 8.396 8.466 8.285 8.334 2,824,832 -0.03(-0.31%)
May 15, 2014 8.562 8.580 8.246 8.360 3,525,400 -0.20(-2.36%)
May 14, 2014 8.369 8.611 8.343 8.562 3,550,588 +0.18(+2.09%)
May 13, 2014 8.518 8.694 8.369 8.387 3,186,351 -0.11(-1.34%)
May 12, 2014 8.378 8.553 8.308 8.501 1,992,165 +0.17(+2.00%)
May 09, 2014 8.273 8.369 8.203 8.334 1,712,126 +0.02(+0.21%)
May 08, 2014 8.299 8.527 8.254 8.317 2,176,771 -0.02(-0.21%)
May 07, 2014 8.264 8.448 8.238 8.334 3,412,489 +0.11(+1.28%)
May 06, 2014 8.255 8.369 8.203 8.229 2,955,733 -0.08(-0.95%)
May 05, 2014 8.167 8.334 8.132 8.308 2,796,771 +0.09(+1.12%)
May 02, 2014 8.264 8.369 8.185 8.216 2,930,206 -0.04(-0.48%)
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.