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, 2012 13.53 13.68 13.38 13.61 3,041,428 +0.47(+3.61%)
Apr 27, 2012 13.30 13.33 13.03 13.13 2,248,528 -0.17(-1.25%)
Apr 26, 2012 13.14 13.38 13.09 13.30 1,921,241 +0.13(+1.00%)
Apr 25, 2012 13.41 13.54 13.07 13.17 2,947,071 -0.04(-0.33%)
Apr 24, 2012 13.41 13.51 13.17 13.21 2,382,044 -0.21(-1.57%)
Apr 23, 2012 13.38 13.52 13.22 13.42 2,873,749 -0.18(-1.29%)
Apr 20, 2012 14.13 14.23 13.55 13.60 5,847,631 -0.43(-3.10%)
Apr 19, 2012 13.82 15.27 13.62 14.03 15,310,490 +1.49(+11.85%)
Apr 18, 2012 12.64 12.71 12.42 12.55 2,835,407 -0.29(-2.26%)
Apr 17, 2012 12.65 12.91 12.65 12.83 1,995,363 +0.27(+2.17%)
Apr 16, 2012 12.64 12.71 12.35 12.56 2,034,279 +0.06(+0.49%)
Apr 13, 2012 12.90 12.90 12.46 12.50 1,454,004 -0.41(-3.19%)
Apr 12, 2012 12.72 12.96 12.69 12.91 1,801,819 +0.21(+1.69%)
Apr 11, 2012 12.54 12.87 12.50 12.70 2,382,731 +0.31(+2.51%)
Apr 10, 2012 12.58 12.71 12.24 12.39 3,447,423 -0.25(-2.01%)
Apr 09, 2012 12.63 12.70 12.51 12.64 1,862,528 -0.19(-1.50%)
Apr 05, 2012 12.80 12.96 12.74 12.83 2,434,376 +0.00(+0.00%)
Apr 04, 2012 13.00 13.06 12.80 12.83 4,215,509 -0.35(-2.66%)
Apr 03, 2012 13.54 13.55 13.14 13.19 4,532,241 -0.39(-2.91%)
Apr 02, 2012 13.70 13.73 13.42 13.58 2,052,403 -0.13(-0.96%)
Mar 30, 2012 13.96 14.04 13.56 13.71 4,472,651 -0.16(-1.14%)
Mar 29, 2012 13.55 13.88 13.40 13.87 3,206,180 +0.30(+2.20%)
Mar 28, 2012 13.86 13.92 13.46 13.57 3,272,909 -0.32(-2.27%)
Mar 27, 2012 14.00 14.12 13.89 13.89 2,386,082 -0.22(-1.56%)
Mar 26, 2012 13.88 14.11 13.76 14.11 3,137,529 +0.36(+2.62%)
Mar 23, 2012 13.42 13.76 13.34 13.75 3,110,140 +0.34(+2.55%)
Mar 22, 2012 13.48 13.61 13.30 13.40 2,735,501 -0.20(-1.48%)
Mar 21, 2012 13.76 13.81 13.55 13.61 3,501,147 -0.16(-1.18%)
Mar 20, 2012 13.70 13.84 13.55 13.77 1,907,939 -0.02(-0.16%)
Mar 19, 2012 13.72 13.90 13.64 13.79 2,658,202 +0.00(+0.03%)
Mar 16, 2012 14.04 14.04 13.72 13.79 3,687,970 -0.03(-0.22%)
Mar 15, 2012 13.96 14.27 13.76 13.82 5,723,258 -0.13(-0.94%)
Mar 14, 2012 13.92 14.16 13.83 13.95 2,794,909 -0.01(-0.09%)
Mar 13, 2012 13.81 13.97 13.66 13.96 1,756,430 +0.21(+1.56%)
Mar 12, 2012 13.93 13.94 13.67 13.75 2,439,762 -0.24(-1.69%)
Mar 09, 2012 13.65 14.12 13.60 13.98 4,832,989 +0.39(+2.85%)
Mar 08, 2012 13.76 13.76 13.52 13.60 5,469,898 -0.03(-0.21%)
Mar 07, 2012 14.04 14.20 13.56 13.62 8,986,956 -0.42(-3.00%)
Mar 06, 2012 14.34 14.37 13.83 14.05 6,355,775 -0.51(-3.50%)
Mar 05, 2012 15.21 15.26 14.54 14.55 3,431,630 -0.74(-4.82%)
Mar 02, 2012 15.61 15.77 15.05 15.29 3,066,874 -0.32(-2.08%)
Mar 01, 2012 15.25 15.66 15.15 15.62 3,974,580 +0.48(+3.19%)
Feb 29, 2012 15.75 15.78 15.12 15.13 4,639,866 -0.61(-3.90%)
Feb 28, 2012 15.48 16.21 15.48 15.75 3,440,354 +0.24(+1.53%)
Feb 27, 2012 15.41 15.70 15.36 15.51 2,084,268 -0.17(-1.06%)
Feb 24, 2012 15.67 15.85 15.55 15.68 961,034 +0.01(+0.06%)
Feb 23, 2012 15.65 15.83 15.35 15.67 1,205,015 +0.04(+0.28%)
Feb 22, 2012 15.91 15.98 15.57 15.62 2,160,268 -0.30(-1.87%)
Feb 21, 2012 16.22 16.41 15.79 15.92 2,377,151 -0.21(-1.31%)
Feb 17, 2012 16.54 16.66 16.09 16.13 2,346,198 -0.36(-2.18%)
Feb 16, 2012 16.26 16.62 16.15 16.49 2,292,318 +0.21(+1.29%)
Feb 15, 2012 16.19 16.42 16.08 16.28 2,604,482 +0.18(+1.14%)
Feb 14, 2012 16.08 16.25 15.92 16.10 1,793,836 -0.08(-0.49%)
Feb 13, 2012 15.98 16.23 15.82 16.18 2,758,219 +0.34(+2.13%)
Feb 10, 2012 15.83 15.90 15.51 15.84 2,487,906 -0.24(-1.50%)
Feb 09, 2012 16.10 16.30 15.93 16.08 1,852,341 -0.04(-0.22%)
Feb 08, 2012 15.75 16.22 15.68 16.12 2,747,962 +0.39(+2.48%)
Feb 07, 2012 15.67 15.80 15.49 15.73 1,665,407 +0.04(+0.22%)
Feb 06, 2012 15.55 15.75 15.42 15.69 1,913,731 -0.02(-0.14%)
Feb 03, 2012 15.41 15.94 15.30 15.71 2,900,096 +0.57(+3.80%)
Feb 02, 2012 15.23 15.37 15.07 15.14 1,645,434 -0.02(-0.14%)
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.