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 (%)
Apr 29, 2011 19.08 19.19 18.97 19.09 2,361,374 +0.07(+0.37%)
Apr 28, 2011 18.93 19.36 18.70 19.02 4,196,991 -0.07(-0.37%)
Apr 27, 2011 18.62 19.10 18.55 19.09 3,629,672 +0.34(+1.82%)
Apr 26, 2011 18.27 19.00 18.25 18.75 3,802,282 +0.52(+2.84%)
Apr 25, 2011 18.66 18.72 18.10 18.23 3,893,315 -0.13(-0.72%)
Apr 21, 2011 17.86 18.93 17.17 18.36 12,032,360 +1.32(+7.78%)
Apr 20, 2011 16.55 17.07 16.53 17.04 4,124,935 +1.00(+6.24%)
Apr 19, 2011 16.03 16.33 15.75 16.04 2,685,650 +0.00(+0.00%)
Apr 18, 2011 15.90 16.11 15.71 16.04 3,321,430 -0.08(-0.49%)
Apr 15, 2011 15.90 16.18 15.76 16.12 1,832,595 +0.13(+0.82%)
Apr 14, 2011 15.79 16.03 15.51 15.98 2,555,371 +0.11(+0.66%)
Apr 13, 2011 15.84 16.01 15.74 15.88 2,692,562 +0.07(+0.44%)
Apr 12, 2011 16.25 16.27 15.60 15.81 5,241,039 -0.61(-3.69%)
Apr 11, 2011 16.75 16.79 16.29 16.41 2,390,331 -0.34(-2.04%)
Apr 08, 2011 16.82 17.28 16.57 16.76 1,931,449 +0.01(+0.05%)
Apr 07, 2011 16.93 17.07 16.71 16.75 2,254,855 -0.16(-0.93%)
Apr 06, 2011 17.05 17.13 16.76 16.91 1,714,175 +0.06(+0.36%)
Apr 05, 2011 16.78 17.19 16.77 16.84 3,218,789 +0.21(+1.27%)
Apr 04, 2011 16.78 16.86 16.50 16.63 2,275,919 -0.15(-0.89%)
Apr 01, 2011 17.07 17.15 16.60 16.78 3,590,899 -0.22(-1.29%)
Mar 31, 2011 17.24 17.36 16.96 17.00 4,012,083 -0.26(-1.52%)
Mar 30, 2011 17.26 17.54 17.09 17.26 2,639,807 -0.15(-0.86%)
Mar 29, 2011 17.26 17.41 17.05 17.41 2,250,268 +0.05(+0.30%)
Mar 28, 2011 17.52 17.62 17.19 17.36 2,419,538 -0.14(-0.80%)
Mar 25, 2011 17.77 17.90 17.43 17.50 3,465,746 -0.12(-0.70%)
Mar 24, 2011 16.89 17.71 16.80 17.62 5,277,333 +0.87(+5.18%)
Mar 23, 2011 16.63 16.87 16.41 16.76 1,902,344 +0.06(+0.37%)
Mar 22, 2011 16.55 16.89 16.54 16.69 3,332,097 -0.18(-1.09%)
Mar 21, 2011 17.11 17.18 16.67 16.88 4,220,250 +0.36(+2.18%)
Mar 18, 2011 16.66 16.70 16.15 16.52 6,557,380 +0.06(+0.37%)
Mar 17, 2011 16.41 16.77 16.37 16.46 5,892,645 +0.15(+0.91%)
Mar 16, 2011 16.43 17.20 16.26 16.31 5,446,308 -0.12(-0.75%)
Mar 15, 2011 15.78 16.73 15.31 16.43 5,658,860 -0.13(-0.79%)
Mar 14, 2011 16.67 17.01 16.44 16.56 3,774,270 -0.30(-1.77%)
Mar 11, 2011 16.30 16.96 16.15 16.86 3,394,496 +0.27(+1.64%)
Mar 10, 2011 16.85 16.89 16.44 16.59 5,310,837 -0.60(-3.47%)
Mar 09, 2011 17.70 17.81 17.05 17.19 5,753,291 -0.66(-3.69%)
Mar 08, 2011 17.84 18.19 17.69 17.84 3,698,614 -0.05(-0.29%)
Mar 07, 2011 18.42 18.47 17.45 17.90 5,593,040 -0.45(-2.44%)
Mar 04, 2011 18.69 18.75 18.19 18.34 4,371,745 -0.40(-2.15%)
Mar 03, 2011 18.55 18.86 18.33 18.75 4,528,518 +0.33(+1.81%)
Mar 02, 2011 18.18 18.80 18.15 18.41 2,766,489 +0.17(+0.91%)
Mar 01, 2011 18.52 18.67 18.07 18.25 5,389,318 -0.14(-0.76%)
Feb 28, 2011 19.25 19.48 18.34 18.39 6,578,606 -0.76(-3.99%)
Feb 25, 2011 18.78 19.26 18.77 19.15 26,596,400 +0.49(+2.63%)
Feb 24, 2011 17.98 18.86 17.87 18.66 3,834,902 +0.49(+2.70%)
Feb 23, 2011 18.42 18.54 17.61 18.17 6,673,744 -0.34(-1.85%)
Feb 22, 2011 18.97 19.16 18.49 18.51 5,682,921 -0.82(-4.22%)
Feb 18, 2011 19.77 19.77 19.24 19.33 4,922,129 -0.45(-2.26%)
Feb 17, 2011 20.10 20.18 19.77 19.77 5,246,089 -0.38(-1.87%)
Feb 16, 2011 20.10 20.37 20.00 20.15 3,294,455 +0.18(+0.92%)
Feb 15, 2011 20.74 20.79 19.80 19.97 4,823,742 -0.77(-3.72%)
Feb 14, 2011 20.62 20.99 20.62 20.74 2,478,240 +0.07(+0.34%)
Feb 11, 2011 20.55 20.77 20.24 20.67 2,025,929 +0.09(+0.43%)
Feb 10, 2011 19.98 20.65 19.54 20.58 3,225,373 +0.26(+1.30%)
Feb 09, 2011 19.95 20.62 19.95 20.32 4,109,623 +0.25(+1.22%)
Feb 08, 2011 20.48 20.48 19.82 20.07 3,969,747 -0.29(-1.42%)
Feb 07, 2011 20.72 20.84 20.23 20.36 4,418,935 -0.11(-0.51%)
Feb 04, 2011 19.88 20.68 19.87 20.47 6,209,500 +0.64(+3.23%)
Feb 03, 2011 19.81 20.18 19.48 19.83 4,910,865 +0.02(+0.09%)
Feb 02, 2011 19.17 19.89 19.13 19.81 3,377,710 +0.59(+3.06%)
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.