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 (%)
Nov 28, 2014 9.404 9.404 9.255 9.299 1,030,871 -0.10(-1.03%)
Nov 26, 2014 9.185 9.396 9.396 9.396 2,416,333 +0.22(+2.39%)
Nov 25, 2014 9.247 9.260 9.124 9.176 2,008,227 -0.04(-0.38%)
Nov 24, 2014 9.211 9.282 9.119 9.211 2,849,503 +0.04(+0.38%)
Nov 21, 2014 9.264 9.290 9.132 9.176 2,376,038 +0.04(+0.48%)
Nov 20, 2014 9.080 9.242 8.992 9.132 2,204,571 -0.00(-0.05%)
Nov 19, 2014 9.168 9.255 9.036 9.137 4,090,476 +0.05(+0.58%)
Nov 18, 2014 8.843 9.141 8.843 9.084 4,170,454 +0.29(+3.24%)
Nov 17, 2014 8.782 8.878 8.685 8.799 1,798,692 -0.01(-0.10%)
Nov 14, 2014 8.764 8.843 8.655 8.808 2,055,514 +0.05(+0.60%)
Nov 13, 2014 8.913 8.939 8.694 8.755 1,976,912 -0.14(-1.58%)
Nov 12, 2014 8.904 8.939 8.799 8.896 3,828,707 -0.01(-0.10%)
Nov 11, 2014 8.931 8.957 8.843 8.904 1,244,644 -0.01(-0.10%)
Nov 10, 2014 8.869 9.018 8.843 8.913 1,475,959 +0.07(+0.79%)
Nov 07, 2014 8.843 8.852 8.711 8.843 1,598,000 -0.02(-0.20%)
Nov 06, 2014 8.861 8.944 8.790 8.861 1,929,934 -0.01(-0.15%)
Nov 05, 2014 8.764 8.909 8.650 8.874 2,390,042 +0.16(+1.86%)
Nov 04, 2014 8.615 8.729 8.589 8.711 3,131,413 +0.04(+0.51%)
Nov 03, 2014 8.729 8.834 8.606 8.668 1,613,949 -0.03(-0.30%)
Oct 31, 2014 8.562 8.790 8.518 8.694 4,028,286 +0.36(+4.32%)
Oct 30, 2014 8.475 8.510 8.176 8.334 2,591,125 -0.16(-1.86%)
Oct 29, 2014 8.545 8.553 8.308 8.492 1,920,581 -0.06(-0.72%)
Oct 28, 2014 8.325 8.553 8.229 8.553 1,893,251 +0.26(+3.17%)
Oct 27, 2014 8.282 8.352 8.325 8.290 1,933,338 -0.04(-0.42%)
Oct 24, 2014 8.352 8.422 8.238 8.325 2,448,256 -0.01(-0.11%)
Oct 23, 2014 8.246 8.431 8.159 8.334 3,118,009 +0.18(+2.15%)
Oct 22, 2014 8.334 8.439 8.132 8.159 4,039,207 -0.17(-2.00%)
Oct 21, 2014 8.062 8.334 8.039 8.325 4,879,039 +0.33(+4.17%)
Oct 20, 2014 7.676 8.010 7.659 7.992 2,488,077 +0.25(+3.17%)
Oct 17, 2014 8.001 8.071 7.729 7.746 4,365,096 -0.14(-1.78%)
Oct 16, 2014 7.474 7.764 7.395 7.887 10,132,920 +0.28(+3.69%)
Oct 15, 2014 7.132 7.667 7.053 7.606 6,004,715 +0.30(+4.08%)
Oct 14, 2014 7.387 7.536 7.220 7.308 3,055,253 +0.04(+0.48%)
Oct 13, 2014 7.369 7.571 7.194 7.273 2,843,279 -0.09(-1.25%)
Oct 10, 2014 7.931 8.001 7.317 7.365 6,912,934 -0.74(-9.15%)
Oct 09, 2014 8.466 8.518 8.106 8.106 3,371,569 -0.39(-4.64%)
Oct 08, 2014 8.317 8.518 8.167 8.501 3,308,834 +0.19(+2.32%)
Oct 07, 2014 8.439 8.483 8.308 8.308 2,104,948 -0.18(-2.07%)
Oct 06, 2014 8.571 8.659 8.453 8.483 1,919,958 -0.07(-0.82%)
Oct 03, 2014 8.738 8.764 8.545 8.553 2,040,843 -0.08(-0.91%)
Oct 02, 2014 8.553 8.685 8.413 8.632 2,523,658 +0.06(+0.72%)
Oct 01, 2014 8.668 8.764 8.483 8.571 3,521,875 -0.09(-1.06%)
Sep 30, 2014 8.869 8.878 8.659 8.663 2,626,092 -0.21(-2.32%)
Sep 29, 2014 8.764 8.975 8.738 8.869 1,289,828 +0.03(+0.35%)
Sep 26, 2014 8.808 8.975 8.738 8.839 2,172,943 +0.08(+0.95%)
Sep 25, 2014 8.966 9.010 8.746 8.755 2,956,719 -0.21(-2.40%)
Sep 24, 2014 9.027 9.106 8.966 8.970 1,937,455 -0.05(-0.54%)
Sep 23, 2014 8.922 9.137 8.922 9.018 2,660,783 -0.02(-0.19%)
Sep 22, 2014 9.308 9.343 9.036 9.036 2,791,432 -0.29(-3.10%)
Sep 19, 2014 9.545 9.597 9.286 9.325 3,391,263 -0.20(-2.12%)
Sep 18, 2014 9.361 9.633 9.299 9.527 4,643,014 +0.36(+3.92%)
Sep 17, 2014 9.036 9.216 8.983 9.168 4,826,252 +0.17(+1.90%)
Sep 16, 2014 8.922 9.080 8.861 8.996 3,370,193 +0.05(+0.59%)
Sep 15, 2014 9.124 9.185 8.931 8.944 2,230,614 -0.17(-1.83%)
Sep 12, 2014 9.343 9.343 9.089 9.111 2,381,650 -0.25(-2.67%)
Sep 11, 2014 9.220 9.378 9.159 9.361 3,041,648 +0.11(+1.19%)
Sep 10, 2014 9.536 9.571 9.229 9.251 3,436,881 -0.30(-3.17%)
Sep 09, 2014 9.545 9.711 9.501 9.554 2,709,941 -0.03(-0.27%)
Sep 08, 2014 9.510 9.611 9.448 9.580 1,852,430 +0.06(+0.60%)
Sep 05, 2014 9.483 9.571 9.457 9.523 2,269,705 +0.02(+0.23%)
Sep 04, 2014 9.536 9.641 9.422 9.501 2,448,681 +0.00(+0.05%)
Sep 03, 2014 9.615 9.650 9.492 9.497 1,616,988 -0.06(-0.60%)
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.