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 (%)
Feb 28, 2014 9.800 9.830 9.550 9.790 3,078,523 +0.02(+0.20%)
Feb 27, 2014 9.790 9.860 9.620 9.770 3,590,793 -0.48(-4.68%)
Feb 26, 2014 10.23 10.31 10.12 10.25 1,113,408 +0.08(+0.79%)
Feb 25, 2014 10.10 10.22 10.09 10.17 800,019 -0.03(-0.29%)
Feb 24, 2014 10.10 10.27 10.04 10.20 1,003,024 +0.16(+1.59%)
Feb 21, 2014 10.27 10.27 10.02 10.04 1,041,771 -0.17(-1.67%)
Feb 20, 2014 10.04 10.22 9.930 10.21 1,633,894 +0.18(+1.79%)
Feb 19, 2014 10.18 10.27 9.990 10.03 1,260,632 -0.15(-1.47%)
Feb 18, 2014 10.11 10.23 10.06 10.18 1,418,636 +0.13(+1.29%)
Feb 14, 2014 9.950 10.05 10.05 10.05 1,006,100 +0.11(+1.11%)
Feb 13, 2014 9.820 10.00 9.810 9.940 1,616,581 +0.02(+0.20%)
Feb 12, 2014 9.745 9.950 9.710 9.920 2,049,148 +0.21(+2.16%)
Feb 11, 2014 9.490 9.750 9.480 9.710 1,674,545 +0.23(+2.43%)
Feb 10, 2014 9.370 9.520 9.302 9.480 1,162,779 +0.06(+0.64%)
Feb 07, 2014 9.450 9.520 9.270 9.420 1,615,567 +0.00(+0.00%)
Feb 06, 2014 9.290 9.470 9.290 9.420 1,759,253 +0.14(+1.51%)
Feb 05, 2014 9.620 9.620 9.251 9.280 3,027,311 -0.38(-3.93%)
Feb 04, 2014 9.500 9.700 9.470 9.660 2,282,978 +0.19(+2.01%)
Feb 03, 2014 10.00 10.12 9.420 9.470 5,337,857 -0.57(-5.68%)
Jan 31, 2014 10.05 10.25 10.02 10.04 2,925,285 -0.17(-1.67%)
Jan 30, 2014 10.14 10.36 10.07 10.21 2,380,625 +0.14(+1.39%)
Jan 29, 2014 10.07 10.21 10.00 10.07 4,019,898 -0.09(-0.89%)
Jan 28, 2014 10.25 10.26 10.12 10.16 2,707,379 -0.12(-1.17%)
Jan 27, 2014 10.39 10.50 10.13 10.28 2,529,825 -0.12(-1.15%)
Jan 24, 2014 10.60 10.65 10.18 10.40 4,727,418 -0.40(-3.70%)
Jan 23, 2014 10.29 10.80 10.08 10.80 5,788,670 +0.61(+5.99%)
Jan 22, 2014 10.25 10.29 10.15 10.19 2,547,068 -0.07(-0.68%)
Jan 21, 2014 10.16 10.29 10.12 10.26 1,682,787 +0.16(+1.58%)
Jan 17, 2014 10.10 10.10 10.10 10.10 2,165,800 -0.03(-0.30%)
Jan 16, 2014 10.26 10.31 10.01 10.13 2,567,303 -0.19(-1.84%)
Jan 15, 2014 10.14 10.36 10.14 10.32 1,618,464 +0.18(+1.78%)
Jan 14, 2014 9.990 10.18 9.930 10.14 1,864,647 +0.24(+2.37%)
Jan 13, 2014 10.20 10.27 9.890 9.905 2,365,792 -0.37(-3.55%)
Jan 10, 2014 10.17 10.28 10.11 10.27 1,357,908 +0.13(+1.28%)
Jan 09, 2014 10.20 10.36 10.06 10.14 2,193,499 -0.01(-0.10%)
Jan 08, 2014 10.16 10.24 10.04 10.15 2,056,516 +0.03(+0.30%)
Jan 07, 2014 10.42 10.45 10.11 10.12 2,128,802 -0.26(-2.50%)
Jan 06, 2014 10.45 10.55 10.34 10.38 2,256,036 -0.04(-0.38%)
Jan 03, 2014 10.27 10.45 10.22 10.42 1,885,351 +0.14(+1.36%)
Jan 02, 2014 10.42 10.49 10.25 10.28 2,032,963 -0.22(-2.10%)
Dec 31, 2013 10.43 10.50 10.50 10.50 1,754,000 +0.07(+0.67%)
Dec 30, 2013 10.26 10.48 10.25 10.43 1,537,595 +0.14(+1.36%)
Dec 27, 2013 10.25 10.35 10.22 10.29 969,531 +0.06(+0.59%)
Dec 26, 2013 10.37 10.40 10.20 10.23 1,099,212 -0.11(-1.06%)
Dec 24, 2013 10.27 10.45 10.20 10.34 1,413,945 +0.12(+1.17%)
Dec 23, 2013 10.38 10.40 10.10 10.22 2,153,283 -0.11(-1.06%)
Dec 20, 2013 10.14 10.40 10.12 10.33 3,785,244 +0.24(+2.38%)
Dec 19, 2013 10.18 10.22 10.02 10.09 2,168,094 -0.15(-1.46%)
Dec 18, 2013 10.15 10.25 10.02 10.24 2,468,721 +0.11(+1.09%)
Dec 17, 2013 9.870 10.19 9.835 10.13 3,242,978 +0.27(+2.74%)
Dec 16, 2013 9.610 9.860 9.600 9.860 2,193,310 +0.30(+3.14%)
Dec 13, 2013 9.500 9.680 9.460 9.560 1,865,201 +0.06(+0.63%)
Dec 12, 2013 9.520 9.570 9.380 9.500 1,682,257 -0.03(-0.31%)
Dec 11, 2013 9.700 9.780 9.460 9.530 1,862,896 -0.17(-1.75%)
Dec 10, 2013 9.710 9.860 9.670 9.700 2,425,845 -0.02(-0.15%)
Dec 09, 2013 9.670 9.830 9.610 9.715 1,857,688 +0.04(+0.47%)
Dec 06, 2013 9.570 9.730 9.500 9.670 0 +0.18(+1.90%)
Dec 05, 2013 9.470 9.590 9.395 9.490 2,549,976 +0.04(+0.42%)
Dec 04, 2013 9.310 9.500 9.300 9.450 0 +0.07(+0.75%)
Dec 03, 2013 9.460 9.600 9.320 9.380 2,490,448 -0.12(-1.26%)
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.