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 30, 2019 16.83 17.03 16.68 16.85 5,667,246 +0.01(+0.06%)
Apr 29, 2019 16.97 17.08 16.66 16.84 6,118,536 -0.13(-0.75%)
Apr 26, 2019 16.30 17.03 16.01 16.97 12,341,701 +1.10(+6.92%)
Apr 25, 2019 16.22 16.24 15.79 15.87 6,120,149 -0.39(-2.41%)
Apr 24, 2019 15.99 16.46 15.96 16.26 5,627,649 +0.33(+2.09%)
Apr 23, 2019 15.80 16.05 15.76 15.93 3,365,932 +0.09(+0.56%)
Apr 22, 2019 15.98 15.98 15.83 15.84 1,848,095 -0.18(-1.10%)
Apr 18, 2019 16.15 16.19 15.96 16.02 3,172,607 -0.15(-0.91%)
Apr 17, 2019 16.25 16.35 15.99 16.17 4,565,153 +0.01(+0.06%)
Apr 16, 2019 15.92 16.17 15.89 16.16 3,054,720 +0.31(+1.98%)
Apr 15, 2019 15.79 15.96 15.65 15.84 3,200,579 +0.06(+0.37%)
Apr 12, 2019 15.80 15.87 15.71 15.78 3,165,573 +0.22(+1.39%)
Apr 11, 2019 15.61 15.73 15.51 15.57 1,611,085 +0.01(+0.06%)
Apr 10, 2019 15.45 15.63 15.37 15.56 2,333,201 +0.06(+0.38%)
Apr 09, 2019 15.66 15.70 15.46 15.50 2,736,527 -0.26(-1.68%)
Apr 08, 2019 15.60 15.77 15.57 15.76 2,477,348 +0.07(+0.44%)
Apr 05, 2019 15.62 15.74 15.49 15.70 4,030,107 +0.17(+1.07%)
Apr 04, 2019 15.43 15.60 15.36 15.53 3,166,289 +0.03(+0.19%)
Apr 03, 2019 15.38 15.67 15.31 15.50 6,326,873 +0.40(+2.66%)
Apr 02, 2019 15.14 15.18 15.01 15.10 2,693,948 -0.04(-0.26%)
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.