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 (%)
Dec 30, 2011 16.95 17.05 16.76 16.89 2,446,917 +0.05(+0.30%)
Dec 29, 2011 16.68 16.88 16.58 16.84 1,201,937 +0.24(+1.45%)
Dec 28, 2011 16.92 16.92 16.55 16.60 1,781,776 -0.33(-1.95%)
Dec 27, 2011 16.77 17.09 16.73 16.93 831,707 +0.02(+0.15%)
Dec 23, 2011 16.95 17.00 16.71 16.91 1,208,104 +0.46(+2.83%)
Dec 21, 2011 16.56 16.60 16.00 16.44 1,954,041 -0.21(-1.29%)
Dec 20, 2011 16.16 16.73 15.94 16.66 3,497,174 +0.78(+4.88%)
Dec 19, 2011 16.78 16.81 15.77 15.88 4,148,032 -0.83(-4.97%)
Dec 16, 2011 16.65 16.92 16.50 16.71 4,220,916 +0.19(+1.15%)
Dec 15, 2011 16.69 16.79 16.32 16.52 2,525,980 +0.05(+0.30%)
Dec 14, 2011 16.57 16.67 16.04 16.47 4,408,307 -0.25(-1.47%)
Dec 13, 2011 17.80 17.81 16.65 16.71 5,370,335 -0.64(-3.72%)
Dec 12, 2011 18.01 18.25 17.20 17.36 2,875,976 -1.10(-5.96%)
Dec 09, 2011 17.94 18.50 17.81 18.46 3,732,197 +0.15(+0.82%)
Dec 08, 2011 18.61 18.99 18.28 18.31 1,860,916 -0.57(-3.02%)
Dec 07, 2011 19.01 19.16 18.61 18.88 1,731,979 -0.30(-1.56%)
Dec 06, 2011 19.15 19.27 18.77 19.18 2,829,877 +0.23(+1.21%)
Dec 05, 2011 18.99 19.25 18.76 18.95 2,740,021 +0.19(+1.01%)
Dec 02, 2011 18.88 19.29 18.71 18.76 2,159,625 -0.10(-0.53%)
Dec 01, 2011 18.90 19.15 18.66 18.86 1,680,597 -0.21(-1.10%)
Nov 30, 2011 18.61 19.19 18.52 19.07 3,143,762 +1.27(+7.13%)
Nov 29, 2011 17.64 18.13 17.41 17.80 2,897,934 +0.23(+1.31%)
Nov 28, 2011 17.71 17.82 17.36 17.57 3,708,166 +0.54(+3.17%)
Nov 25, 2011 16.70 17.43 16.70 17.03 1,025,591 -0.11(-0.64%)
Nov 23, 2011 17.47 17.50 17.03 17.14 2,989,624 -0.68(-3.82%)
Nov 22, 2011 17.55 17.91 17.32 17.82 2,678,060 +0.26(+1.48%)
Nov 21, 2011 18.46 18.58 17.54 17.56 4,647,280 -1.19(-6.35%)
Nov 18, 2011 19.19 19.35 18.69 18.75 1,802,941 -0.36(-1.88%)
Nov 17, 2011 19.76 19.80 18.52 19.11 4,319,290 -0.71(-3.56%)
Nov 16, 2011 19.25 20.42 19.15 19.82 3,749,398 +0.35(+1.77%)
Nov 15, 2011 19.01 19.64 18.90 19.47 1,616,374 +0.34(+1.78%)
Nov 14, 2011 19.61 19.86 19.07 19.13 1,969,676 -0.65(-3.29%)
Nov 11, 2011 18.70 19.90 18.61 19.78 2,880,739 +1.33(+7.21%)
Nov 10, 2011 18.63 18.70 18.14 18.45 2,878,001 +0.15(+0.82%)
Nov 09, 2011 19.16 19.19 18.25 18.30 3,234,308 -1.37(-6.96%)
Nov 08, 2011 19.57 19.93 19.10 19.67 3,090,376 +0.25(+1.29%)
Nov 07, 2011 19.54 19.78 19.13 19.42 2,955,711 -0.39(-1.97%)
Nov 04, 2011 19.05 19.87 18.95 19.81 2,655,698 +0.53(+2.75%)
Nov 03, 2011 18.60 19.34 18.10 19.28 3,088,919 +0.96(+5.24%)
Nov 02, 2011 18.67 18.99 18.20 18.32 5,812,080 -0.07(-0.38%)
Nov 01, 2011 18.53 18.85 18.11 18.39 4,113,572 -0.72(-3.77%)
Oct 31, 2011 19.49 19.60 19.06 19.11 4,132,860 -0.62(-3.14%)
Oct 28, 2011 20.12 20.34 19.48 19.73 3,844,321 -0.52(-2.57%)
Oct 27, 2011 19.60 20.50 19.60 20.25 4,024,654 +1.16(+6.08%)
Oct 26, 2011 19.09 19.29 18.48 19.09 3,172,268 +0.29(+1.54%)
Oct 25, 2011 18.95 19.22 18.76 18.80 2,698,915 -0.34(-1.78%)
Oct 24, 2011 18.45 19.45 18.13 19.14 4,308,909 +0.55(+2.99%)
Oct 21, 2011 17.68 18.59 17.63 18.59 5,982,382 +1.02(+5.78%)
Oct 20, 2011 16.40 17.65 15.61 17.57 10,458,596 +0.85(+5.08%)
Oct 19, 2011 16.89 17.02 16.39 16.72 5,845,142 -0.26(-1.53%)
Oct 18, 2011 16.29 17.10 16.04 16.98 3,653,199 +0.55(+3.35%)
Oct 17, 2011 16.93 16.98 16.27 16.43 2,684,967 -0.64(-3.78%)
Oct 14, 2011 17.07 17.15 16.52 17.07 2,782,974 +0.25(+1.52%)
Oct 13, 2011 15.78 16.95 15.77 16.82 3,235,916 +0.92(+5.79%)
Oct 12, 2011 15.98 16.27 15.79 15.90 2,531,258 +0.28(+1.79%)
Oct 11, 2011 15.40 15.79 15.35 15.62 2,212,974 +0.01(+0.06%)
Oct 10, 2011 15.38 15.71 15.33 15.61 2,392,795 +0.55(+3.65%)
Oct 07, 2011 15.15 15.37 14.86 15.06 2,771,901 -0.02(-0.13%)
Oct 06, 2011 15.04 15.26 14.72 15.08 2,746,814 +0.00(+0.00%)
Oct 05, 2011 14.49 15.16 14.20 15.08 2,964,592 +0.62(+4.29%)
Oct 04, 2011 13.75 14.52 13.67 14.46 6,312,960 +0.38(+2.70%)
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.