MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
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 (%)
Dec 30, 2016 10.49 10.49 10.49 0 -0.08(-0.78%)
Dec 29, 2016 10.60 10.70 10.54 10.57 3,302,463 -0.02(-0.17%)
Dec 28, 2016 10.77 10.83 10.59 10.59 3,473,414 -0.12(-1.11%)
Dec 27, 2016 10.61 10.74 10.61 10.71 2,143,179 +0.09(+0.82%)
Dec 23, 2016 10.62 10.62 10.62 0 +0.03(+0.30%)
Dec 22, 2016 10.90 10.94 10.51 10.59 5,819,235 -0.25(-2.34%)
Dec 21, 2016 10.78 10.90 10.67 10.84 9,646,295 +0.08(+0.76%)
Dec 20, 2016 10.35 10.77 10.32 10.76 10,056,493 +0.46(+4.50%)
Dec 19, 2016 10.22 10.37 10.12 10.30 10,157,782 +0.31(+3.09%)
Dec 16, 2016 10.14 10.21 9.943 9.988 10,619,376 -0.08(-0.81%)
Dec 15, 2016 10.02 10.21 10.01 10.07 5,538,655 +0.06(+0.64%)
Dec 14, 2016 10.09 10.17 9.988 10.01 4,385,453 -0.12(-1.17%)
Dec 13, 2016 10.12 10.19 10.05 10.12 4,268,479 +0.05(+0.45%)
Dec 12, 2016 10.53 10.56 10.00 10.08 6,091,803 -0.30(-2.89%)
Dec 09, 2016 10.52 10.57 10.30 10.38 5,538,082 -0.06(-0.61%)
Dec 08, 2016 10.27 10.58 10.27 10.44 10,569,813 +0.21(+2.04%)
Dec 07, 2016 10.17 10.29 10.06 10.23 4,286,564 +0.05(+0.49%)
Dec 06, 2016 9.879 10.22 9.861 10.18 8,257,863 +0.39(+4.04%)
Dec 05, 2016 9.843 9.870 9.725 9.788 4,083,450 +0.05(+0.47%)
Dec 02, 2016 9.643 9.829 9.539 9.743 5,617,469 +0.07(+0.75%)
Dec 01, 2016 10.22 10.22 9.598 9.670 10,911,632 -0.54(-5.33%)
Nov 30, 2016 10.27 10.33 10.10 10.22 5,220,746 +0.02(+0.18%)
Nov 29, 2016 10.12 10.27 10.12 10.20 4,056,383 +0.03(+0.27%)
Nov 28, 2016 10.22 10.24 10.10 10.17 2,880,892 -0.06(-0.62%)
Nov 25, 2016 10.25 10.32 10.17 10.23 1,520,395 -0.02(-0.18%)
Nov 23, 2016 10.25 10.25 10.25 0 +0.12(+1.16%)
Nov 22, 2016 9.943 10.17 9.943 10.13 5,870,432 +0.23(+2.29%)
Nov 21, 2016 9.870 9.979 9.838 9.906 3,694,979 +0.03(+0.28%)
Nov 18, 2016 9.743 9.897 9.698 9.879 3,905,952 +0.13(+1.30%)
Nov 17, 2016 9.725 9.825 9.689 9.752 4,262,488 +0.04(+0.37%)
Nov 16, 2016 9.743 9.834 9.707 9.716 4,742,790 -0.05(-0.47%)
Nov 15, 2016 9.861 9.888 9.652 9.761 6,845,312 -0.04(-0.37%)
Nov 14, 2016 9.625 9.807 9.598 9.797 7,105,385 +0.22(+2.27%)
Nov 11, 2016 9.307 9.657 9.253 9.580 7,240,975 +0.30(+3.23%)
Nov 10, 2016 9.389 9.598 9.253 9.280 7,440,972 -0.03(-0.29%)
Nov 09, 2016 9.080 9.380 8.944 9.307 6,777,396 +0.11(+1.18%)
Nov 08, 2016 9.171 9.284 9.126 9.198 3,886,199 +0.00(+0.00%)
Nov 07, 2016 9.080 9.216 9.017 9.198 4,142,776 +0.32(+3.58%)
Nov 04, 2016 8.889 8.962 8.790 8.880 5,134,897 -0.02(-0.20%)
Nov 03, 2016 8.771 9.062 8.744 8.899 8,367,778 +0.12(+1.34%)
Nov 02, 2016 8.989 9.098 8.771 8.781 5,653,138 -0.21(-2.32%)
Nov 01, 2016 9.080 9.216 8.880 8.989 6,107,006 -0.06(-0.70%)
Oct 31, 2016 9.216 9.325 9.048 9.053 5,942,623 -0.13(-1.38%)
Oct 28, 2016 9.570 9.625 9.130 9.180 10,062,350 -0.14(-1.46%)
Oct 27, 2016 9.425 9.532 9.271 9.316 7,204,994 -0.06(-0.68%)
Oct 26, 2016 9.752 9.761 9.325 9.380 14,934,101 -0.42(-4.26%)
Oct 25, 2016 9.843 9.934 9.779 9.797 3,506,063 -0.09(-0.92%)
Oct 24, 2016 9.779 9.965 9.716 9.888 3,868,822 +0.14(+1.40%)
Oct 21, 2016 9.725 9.807 9.661 9.752 2,938,520 +0.03(+0.28%)
Oct 20, 2016 9.761 9.788 9.664 9.725 2,128,907 -0.04(-0.37%)
Oct 19, 2016 9.589 9.770 9.489 9.761 5,712,829 +0.13(+1.32%)
Oct 18, 2016 9.670 9.788 9.598 9.634 5,154,092 -0.11(-1.12%)
Oct 17, 2016 9.788 9.893 9.743 9.743 3,288,535 -0.08(-0.83%)
Oct 14, 2016 9.906 9.979 9.788 9.825 6,286,108 -0.01(-0.09%)
Oct 13, 2016 9.988 10.03 9.761 9.834 6,012,259 -0.20(-1.99%)
Oct 12, 2016 10.27 10.28 9.988 10.03 4,762,133 -0.25(-2.38%)
Oct 11, 2016 10.51 10.51 10.09 10.28 10,413,746 -0.29(-2.75%)
Oct 10, 2016 10.68 10.81 10.55 10.57 3,590,319 -0.12(-1.10%)
Oct 07, 2016 10.62 10.71 10.53 10.69 5,179,350 +0.04(+0.34%)
Oct 06, 2016 10.57 10.71 10.53 10.65 4,619,720 +0.00(+0.00%)
Oct 05, 2016 10.86 10.90 10.63 10.65 6,274,780 -0.14(-1.26%)
Oct 04, 2016 10.90 11.01 10.72 10.79 7,534,606 -0.11(-1.00%)
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.
TOP
Email a Story