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, 2014 8.360 8.457 8.246 8.308 3,542,444 -0.10(-1.15%)
Apr 29, 2014 8.553 8.580 8.360 8.404 1,862,049 -0.07(-0.83%)
Apr 28, 2014 8.483 8.527 8.185 8.475 4,455,518 +0.04(+0.52%)
Apr 25, 2014 8.825 8.861 8.404 8.431 4,190,155 -0.46(-5.13%)
Apr 24, 2014 8.852 8.957 8.703 8.887 2,600,995 +0.10(+1.10%)
Apr 23, 2014 8.939 8.948 8.755 8.790 1,886,813 -0.18(-1.96%)
Apr 22, 2014 8.738 9.018 8.694 8.966 3,215,148 +0.25(+2.92%)
Apr 21, 2014 8.650 8.773 8.615 8.711 2,334,254 +0.02(+0.20%)
Apr 17, 2014 8.685 8.694 8.694 8.694 7,616,615 +0.15(+1.75%)
Apr 16, 2014 8.641 8.641 8.325 8.545 3,149,426 -0.03(-0.31%)
Apr 15, 2014 8.457 8.597 8.290 8.571 2,458,281 +0.16(+1.88%)
Apr 14, 2014 8.492 8.615 8.369 8.413 2,084,902 -0.02(-0.21%)
Apr 11, 2014 8.562 8.685 8.360 8.431 2,694,997 -0.21(-2.44%)
Apr 10, 2014 8.957 8.995 8.615 8.641 2,547,179 -0.32(-3.62%)
Apr 09, 2014 8.808 8.975 8.773 8.966 2,476,356 +0.21(+2.40%)
Apr 08, 2014 8.746 8.825 8.703 8.755 3,471,845 +0.04(+0.50%)
Apr 07, 2014 8.896 8.931 8.641 8.711 3,913,232 -0.24(-2.65%)
Apr 04, 2014 9.273 9.290 8.817 8.948 2,687,905 -0.21(-2.30%)
Apr 03, 2014 9.115 9.475 9.115 9.159 6,291,279 +0.09(+0.97%)
Apr 02, 2014 9.027 9.089 8.957 9.071 1,394,097 +0.04(+0.39%)
Apr 01, 2014 9.045 9.150 8.904 9.036 3,504,273 +0.03(+0.29%)
Mar 31, 2014 8.861 9.062 8.860 9.010 1,364,780 +0.19(+2.19%)
Mar 28, 2014 8.808 9.010 8.773 8.817 1,077,388 +0.01(+0.10%)
Mar 27, 2014 8.869 9.080 8.790 8.808 1,535,516 -0.08(-0.89%)
Mar 26, 2014 9.361 9.378 8.861 8.887 2,205,307 -0.38(-4.07%)
Mar 25, 2014 9.457 9.554 9.220 9.264 1,936,184 -0.24(-2.50%)
Mar 24, 2014 9.413 9.545 9.317 9.502 2,077,038 +0.10(+1.04%)
Mar 21, 2014 9.606 9.606 9.396 9.404 2,658,801 -0.13(-1.38%)
Mar 20, 2014 9.352 9.589 9.334 9.536 1,363,457 +0.13(+1.35%)
Mar 19, 2014 9.282 9.562 9.229 9.409 3,029,627 +0.09(+0.99%)
Mar 18, 2014 9.132 9.466 9.106 9.317 3,686,022 +0.21(+2.31%)
Mar 17, 2014 8.992 9.211 8.955 9.106 2,410,014 +0.16(+1.76%)
Mar 14, 2014 8.720 8.948 8.685 8.948 2,777,874 +0.17(+1.90%)
Mar 13, 2014 8.746 8.795 8.580 8.782 3,281,669 +0.06(+0.70%)
Mar 12, 2014 8.597 8.834 8.597 8.720 1,957,931 +0.07(+0.81%)
Mar 11, 2014 8.764 8.861 8.597 8.650 1,530,606 -0.13(-1.50%)
Mar 10, 2014 8.843 8.939 8.711 8.782 1,428,884 -0.10(-1.09%)
Mar 07, 2014 8.948 8.992 8.834 8.878 1,481,578 -0.06(-0.69%)
Mar 06, 2014 8.992 9.010 8.852 8.939 1,385,344 -0.00(-0.05%)
Mar 05, 2014 8.852 8.948 8.834 8.944 1,165,071 +0.07(+0.84%)
Mar 04, 2014 8.685 9.036 8.603 8.869 4,769,882 +0.31(+3.59%)
Mar 03, 2014 8.501 8.641 8.422 8.562 5,673,063 -0.03(-0.31%)
Feb 28, 2014 8.597 8.624 8.378 8.589 3,509,170 +0.02(+0.20%)
Feb 27, 2014 8.589 8.650 8.439 8.571 4,093,100 -0.42(-4.68%)
Feb 26, 2014 8.975 9.045 8.878 8.992 1,269,160 +0.07(+0.79%)
Feb 25, 2014 8.861 8.966 8.852 8.922 911,931 -0.03(-0.29%)
Feb 24, 2014 8.861 9.010 8.808 8.948 1,143,334 +0.14(+1.59%)
Feb 21, 2014 9.010 9.010 8.790 8.808 1,187,501 -0.15(-1.66%)
Feb 20, 2014 8.808 8.966 8.711 8.957 1,862,455 +0.16(+1.79%)
Feb 19, 2014 8.931 9.005 8.764 8.799 1,436,978 -0.13(-1.47%)
Feb 18, 2014 8.869 8.975 8.825 8.931 1,617,085 +0.11(+1.29%)
Feb 14, 2014 8.729 8.817 8.817 8.817 1,146,841 +0.10(+1.11%)
Feb 13, 2014 8.615 8.773 8.606 8.720 1,842,720 +0.02(+0.20%)
Feb 12, 2014 8.549 8.729 8.518 8.703 2,335,798 +0.18(+2.16%)
Feb 11, 2014 8.325 8.553 8.317 8.518 1,908,793 +0.20(+2.43%)
Feb 10, 2014 8.220 8.352 8.160 8.317 1,325,437 +0.05(+0.64%)
Feb 07, 2014 8.290 8.352 8.132 8.264 1,841,564 +0.00(+0.00%)
Feb 06, 2014 8.150 8.308 8.150 8.264 2,005,350 +0.12(+1.51%)
Feb 05, 2014 8.439 8.439 8.116 8.141 3,450,794 -0.33(-3.93%)
Feb 04, 2014 8.334 8.510 8.308 8.475 2,602,338 +0.17(+2.01%)
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.