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 (%)
Aug 31, 2010 9.080 9.387 9.010 9.282 5,655,883 +0.19(+2.12%)
Aug 30, 2010 9.255 9.334 9.080 9.089 2,632,915 -0.18(-1.99%)
Aug 27, 2010 8.817 9.273 8.536 9.273 6,871,658 +0.53(+6.02%)
Aug 26, 2010 8.931 9.080 8.685 8.746 3,914,064 -0.14(-1.58%)
Aug 25, 2010 8.773 8.931 8.685 8.887 2,685,683 +0.07(+0.80%)
Aug 24, 2010 8.878 8.939 8.773 8.817 2,982,847 -0.18(-1.95%)
Aug 23, 2010 9.132 9.238 8.992 8.992 1,500,482 -0.14(-1.54%)
Aug 20, 2010 8.992 9.194 8.983 9.132 1,402,995 +0.11(+1.17%)
Aug 19, 2010 9.097 9.238 9.001 9.027 1,264,678 -0.16(-1.72%)
Aug 18, 2010 9.159 9.308 9.097 9.185 1,831,361 -0.01(-0.10%)
Aug 17, 2010 9.317 9.369 9.168 9.194 3,033,181 -0.06(-0.66%)
Aug 16, 2010 9.080 9.264 9.001 9.255 2,339,856 +0.13(+1.44%)
Aug 13, 2010 9.062 9.255 9.062 9.124 1,860,610 -0.03(-0.29%)
Aug 12, 2010 9.132 9.238 8.922 9.150 5,326,422 -0.23(-2.43%)
Aug 11, 2010 9.475 9.518 9.343 9.378 3,485,559 -0.37(-3.78%)
Aug 10, 2010 9.764 9.808 9.545 9.747 2,644,648 -0.18(-1.86%)
Aug 09, 2010 9.773 9.948 9.747 9.931 1,605,775 +0.15(+1.52%)
Aug 06, 2010 9.641 9.826 9.580 9.782 1,782,738 +0.07(+0.72%)
Aug 05, 2010 9.554 9.887 9.510 9.711 3,228,637 +0.12(+1.28%)
Aug 04, 2010 9.352 9.641 9.308 9.589 3,235,008 +0.26(+2.82%)
Aug 03, 2010 9.255 9.422 9.168 9.325 4,771,404 +0.03(+0.28%)
Aug 02, 2010 9.475 9.475 9.150 9.299 4,262,672 +0.00(+0.00%)
Jul 30, 2010 9.369 9.388 9.168 9.299 2,771,146 -0.18(-1.85%)
Jul 29, 2010 9.826 9.861 9.378 9.475 3,998,557 -0.32(-3.23%)
Jul 28, 2010 9.983 10.03 9.694 9.790 2,151,118 -0.25(-2.53%)
Jul 27, 2010 10.08 10.14 9.966 10.04 2,980,878 -0.02(-0.17%)
Jul 26, 2010 9.852 10.06 9.703 10.06 2,180,519 +0.25(+2.50%)
Jul 23, 2010 9.518 9.826 9.422 9.817 2,996,470 +0.21(+2.19%)
Jul 22, 2010 9.396 9.957 9.387 9.606 7,585,922 +0.27(+2.91%)
Jul 21, 2010 9.571 9.589 9.229 9.334 4,584,015 -0.13(-1.39%)
Jul 20, 2010 9.378 9.483 9.168 9.466 2,421,397 -0.09(-0.92%)
Jul 19, 2010 9.299 9.562 9.299 9.554 1,874,948 +0.25(+2.74%)
Jul 16, 2010 9.676 9.685 9.299 9.299 2,326,038 -0.45(-4.59%)
Jul 15, 2010 9.782 9.782 9.624 9.747 2,413,486 -0.08(-0.80%)
Jul 14, 2010 9.799 10.08 9.703 9.826 3,023,344 +0.03(+0.27%)
Jul 13, 2010 9.852 9.852 9.633 9.799 1,570,518 +0.25(+2.57%)
Jul 12, 2010 9.440 9.694 9.352 9.554 2,133,440 +0.05(+0.55%)
Jul 09, 2010 9.396 9.501 9.282 9.501 1,362,564 +0.08(+0.84%)
Jul 08, 2010 9.299 9.448 9.238 9.422 2,983,173 +0.19(+2.04%)
Jul 07, 2010 8.711 9.238 8.685 9.233 2,313,346 +0.51(+5.89%)
Jul 06, 2010 8.904 9.054 8.641 8.720 2,595,455 -0.08(-0.90%)
Jul 02, 2010 8.931 8.948 8.624 8.799 2,389,464 -0.07(-0.79%)
Jul 01, 2010 8.790 8.975 8.597 8.869 4,710,222 +0.06(+0.70%)
Jun 30, 2010 8.878 9.062 8.773 8.808 3,688,239 -0.12(-1.38%)
Jun 29, 2010 9.211 9.290 8.825 8.931 3,888,768 -0.46(-4.86%)
Jun 25, 2010 9.317 9.545 9.150 9.387 4,235,611 +0.06(+0.66%)
Jun 24, 2010 9.817 9.869 9.308 9.325 4,839,863 -0.56(-5.68%)
Jun 23, 2010 9.913 10.07 9.782 9.887 2,774,075 -0.04(-0.35%)
Jun 22, 2010 10.07 10.22 9.913 9.922 2,800,966 -0.11(-1.14%)
Jun 21, 2010 10.24 10.30 9.948 10.04 2,428,397 -0.06(-0.61%)
Jun 18, 2010 10.15 10.23 10.04 10.10 2,324,534 -0.04(-0.43%)
Jun 17, 2010 10.20 10.24 9.948 10.14 2,439,702 -0.02(-0.17%)
Jun 16, 2010 10.05 10.26 9.957 10.16 5,467,873 +0.25(+2.48%)
Jun 15, 2010 9.571 9.975 9.562 9.913 3,274,509 +0.46(+4.82%)
Jun 14, 2010 9.501 9.782 9.448 9.457 2,029,129 +0.01(+0.09%)
Jun 11, 2010 9.168 9.457 9.071 9.448 1,832,244 +0.16(+1.70%)
Jun 10, 2010 9.264 9.339 9.115 9.290 2,154,356 +0.20(+2.22%)
Jun 09, 2010 9.343 9.483 9.036 9.089 3,225,496 -0.21(-2.26%)
Jun 08, 2010 9.422 9.422 9.010 9.299 4,936,243 -0.01(-0.09%)
Jun 07, 2010 9.755 9.834 9.273 9.308 4,028,627 -0.41(-4.24%)
Jun 04, 2010 9.869 10.15 9.694 9.720 4,200,831 -0.43(-4.23%)
Jun 03, 2010 10.08 10.19 9.981 10.15 2,454,177 +0.12(+1.22%)
Jun 02, 2010 9.913 10.03 9.755 10.03 2,708,428 +0.28(+2.88%)
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.