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 (%)
Mar 29, 2018 16.96 16.96 16.96 0 +0.34(+2.05%)
Mar 28, 2018 17.08 17.17 16.54 16.62 6,649,117 -0.53(-3.09%)
Mar 27, 2018 18.25 18.25 17.02 17.15 7,376,867 -0.93(-5.14%)
Mar 26, 2018 17.62 18.09 17.46 18.08 5,870,700 +0.84(+4.87%)
Mar 23, 2018 17.68 17.74 17.23 17.24 8,187,583 -0.43(-2.43%)
Mar 22, 2018 18.00 18.18 17.58 17.67 6,419,924 -0.57(-3.12%)
Mar 21, 2018 18.20 18.47 18.06 18.24 4,131,040 +0.06(+0.33%)
Mar 20, 2018 17.97 18.24 17.90 18.18 4,425,614 +0.21(+1.17%)
Mar 19, 2018 18.53 18.57 17.56 17.97 11,378,495 -0.63(-3.39%)
Mar 16, 2018 18.52 18.71 18.26 18.60 13,318,854 +0.19(+1.03%)
Mar 15, 2018 18.48 18.64 18.31 18.41 4,855,041 -0.05(-0.27%)
Mar 14, 2018 18.40 18.60 18.23 18.46 4,747,003 +0.13(+0.71%)
Mar 13, 2018 18.75 18.87 18.26 18.33 6,403,369 -0.29(-1.56%)
Mar 12, 2018 18.51 18.72 18.42 18.62 4,786,081 +0.21(+1.14%)
Mar 09, 2018 18.29 18.55 18.27 18.41 5,201,838 +0.27(+1.49%)
Mar 08, 2018 18.29 18.29 17.99 18.14 3,847,528 +0.04(+0.22%)
Mar 07, 2018 18.10 5,705,545 +0.03(+0.17%)
Mar 06, 2018 17.74 18.27 17.68 18.07 9,389,444 +0.43(+2.44%)
Mar 05, 2018 17.24 17.73 17.20 17.64 4,490,993 +0.04(+0.23%)
Mar 02, 2018 16.61 17.64 16.60 17.60 6,610,882 +0.66(+3.90%)
Mar 01, 2018 17.42 17.46 16.61 16.94 6,186,575 -0.53(-3.03%)
Feb 28, 2018 17.57 17.77 17.39 17.47 4,279,309 -0.02(-0.11%)
Feb 27, 2018 17.52 17.97 17.47 17.49 5,617,688 -0.12(-0.68%)
Feb 26, 2018 17.33 17.64 17.22 17.61 5,673,065 +0.36(+2.09%)
Feb 23, 2018 17.00 17.25 16.86 17.25 4,498,555 +0.40(+2.37%)
Feb 22, 2018 16.85 4,598,078 +0.00(+0.00%)
Feb 21, 2018 16.89 17.15 16.74 16.85 7,768,657 +0.05(+0.30%)
Feb 20, 2018 16.05 16.96 16.01 16.80 8,176,189 +0.65(+4.02%)
Feb 16, 2018 16.15 16.15 16.15 0 -0.20(-1.22%)
Feb 15, 2018 16.32 16.35 15.85 16.35 6,366,233 +0.34(+2.12%)
Feb 14, 2018 16.02 15.69 16.01 6,821,000 +0.32(+2.04%)
Feb 13, 2018 15.58 15.72 15.43 15.69 5,221,671 -0.03(-0.19%)
Feb 12, 2018 15.60 15.81 15.41 15.72 6,220,115 +0.35(+2.28%)
Feb 09, 2018 15.50 15.55 14.53 15.37 12,933,287 +0.12(+0.79%)
Feb 08, 2018 16.25 16.25 15.25 15.25 9,308,986 -0.88(-5.43%)
Feb 07, 2018 16.43 16.45 16.11 16.12 7,219,986 -0.39(-2.39%)
Feb 06, 2018 15.89 16.68 15.77 16.52 11,379,379 +0.61(+3.82%)
Feb 05, 2018 16.75 16.90 15.38 15.91 16,512,342 -1.24(-7.22%)
Feb 02, 2018 17.08 17.54 17.02 17.15 9,348,080 -0.01(-0.06%)
Feb 01, 2018 17.19 17.45 16.98 17.16 4,857,899 -0.13(-0.75%)
Jan 31, 2018 17.44 17.45 17.16 17.29 3,232,889 +0.04(+0.23%)
Jan 30, 2018 17.21 17.46 17.20 17.25 3,070,568 -0.27(-1.54%)
Jan 29, 2018 17.25 17.61 17.22 17.52 4,709,401 +0.25(+1.45%)
Jan 26, 2018 17.22 17.29 16.94 17.27 7,965,916 +0.30(+1.77%)
Jan 25, 2018 17.24 17.37 16.94 16.97 5,028,765 -0.16(-0.93%)
Jan 24, 2018 17.62 17.65 16.96 17.13 8,600,066 -0.62(-3.49%)
Jan 23, 2018 17.71 17.90 17.65 17.75 4,729,334 +0.05(+0.28%)
Jan 22, 2018 17.50 17.70 17.36 17.70 3,348,236 +0.31(+1.78%)
Jan 19, 2018 17.35 17.50 17.28 17.39 4,418,179 +0.13(+0.75%)
Jan 18, 2018 17.13 17.36 17.03 17.26 4,646,047 +0.16(+0.94%)
Jan 17, 2018 17.06 17.19 16.98 17.10 7,525,630 +0.20(+1.18%)
Jan 16, 2018 17.19 17.27 16.84 16.90 5,324,774 -0.17(-1.00%)
Jan 12, 2018 17.07 17.07 17.07 0 +0.20(+1.19%)
Jan 11, 2018 16.68 16.89 16.52 16.87 4,468,949 +0.26(+1.57%)
Jan 10, 2018 16.68 16.61 4,576,571 -0.12(-0.72%)
Jan 09, 2018 16.85 16.91 16.55 16.73 7,371,717 -0.07(-0.42%)
Jan 08, 2018 16.68 16.85 16.50 16.80 4,601,265 +0.16(+0.96%)
Jan 05, 2018 16.30 16.66 16.23 16.64 5,159,813 +0.37(+2.27%)
Jan 04, 2018 16.26 16.32 16.05 16.27 4,197,985 +0.10(+0.62%)
Jan 03, 2018 15.96 16.21 15.89 16.17 5,486,970 +0.33(+2.08%)
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.