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 (%)
Oct 31, 2012 9.880 10.04 9.840 9.910 1,518,880 +0.02(+0.20%)
Oct 26, 2012 9.920 9.890 9.890 9.890 3,338,800 -0.22(-2.18%)
Oct 25, 2012 9.960 10.14 9.720 10.11 3,402,909 +0.44(+4.55%)
Oct 24, 2012 10.04 10.13 9.610 9.670 2,689,833 -0.32(-3.20%)
Oct 23, 2012 9.760 10.21 9.700 9.990 4,718,155 +0.32(+3.31%)
Oct 19, 2012 9.930 10.07 9.510 9.670 5,228,727 -0.40(-3.95%)
Oct 18, 2012 10.97 10.97 9.900 10.07 9,233,146 -0.90(-8.22%)
Oct 17, 2012 10.43 11.13 10.37 10.97 6,376,993 +0.34(+3.20%)
Oct 16, 2012 10.20 10.66 10.17 10.63 2,535,371 +0.46(+4.52%)
Oct 15, 2012 9.920 10.20 9.920 10.17 1,573,536 +0.29(+2.94%)
Oct 12, 2012 10.01 10.07 9.870 9.880 2,097,844 -0.07(-0.70%)
Oct 11, 2012 10.04 10.17 9.915 9.950 4,047,407 +0.00(+0.02%)
Oct 10, 2012 10.39 10.42 9.890 9.948 4,736,326 -0.45(-4.35%)
Oct 09, 2012 10.42 10.43 10.21 10.40 2,389,581 -0.03(-0.29%)
Oct 08, 2012 10.54 10.68 10.38 10.43 2,335,920 -0.21(-1.97%)
Oct 05, 2012 10.80 10.93 10.57 10.64 1,322,779 -0.08(-0.75%)
Oct 04, 2012 10.72 10.79 10.35 10.72 3,954,080 +0.09(+0.85%)
Oct 03, 2012 10.69 10.90 10.55 10.63 1,689,803 -0.05(-0.47%)
Oct 02, 2012 10.78 10.78 10.50 10.68 2,128,883 +0.07(+0.71%)
Oct 01, 2012 10.76 10.89 10.50 10.61 3,031,528 -0.10(-0.93%)
Sep 28, 2012 10.94 11.03 10.62 10.71 1,989,532 -0.36(-3.21%)
Sep 27, 2012 10.68 11.10 10.41 11.06 5,082,929 +0.43(+4.05%)
Sep 26, 2012 10.77 10.80 10.26 10.63 4,447,958 -0.10(-0.93%)
Sep 25, 2012 11.70 11.74 10.72 10.73 5,618,209 -0.97(-8.33%)
Sep 24, 2012 11.88 11.96 11.64 11.71 2,760,532 -0.30(-2.54%)
Sep 21, 2012 12.15 12.30 11.96 12.01 4,653,548 -0.07(-0.58%)
Sep 20, 2012 12.50 12.52 11.91 12.08 2,805,989 -0.47(-3.75%)
Sep 19, 2012 12.53 12.66 12.42 12.55 1,854,816 -0.03(-0.24%)
Sep 18, 2012 12.62 13.18 12.47 12.58 2,176,528 -0.24(-1.87%)
Sep 17, 2012 13.09 13.13 12.66 12.82 1,772,005 -0.34(-2.58%)
Sep 14, 2012 12.77 13.41 12.77 13.16 3,834,067 +0.48(+3.79%)
Sep 13, 2012 12.36 12.76 12.23 12.68 2,447,312 +0.32(+2.59%)
Sep 12, 2012 12.46 12.67 12.26 12.36 1,995,789 -0.08(-0.64%)
Sep 11, 2012 12.33 12.50 12.20 12.44 2,240,645 +0.17(+1.39%)
Sep 10, 2012 12.31 12.47 12.21 12.27 1,757,941 -0.18(-1.45%)
Sep 07, 2012 12.48 12.60 12.34 12.45 1,524,156 -0.14(-1.11%)
Sep 06, 2012 11.68 12.74 11.68 12.59 3,978,312 +0.95(+8.16%)
Sep 05, 2012 11.82 11.91 11.60 11.64 2,337,462 -0.23(-1.94%)
Sep 04, 2012 11.59 11.94 11.34 11.87 2,709,316 +0.26(+2.24%)
Aug 31, 2012 11.80 11.93 11.56 11.61 2,592,525 -0.04(-0.39%)
Aug 30, 2012 11.76 11.77 11.62 11.65 1,495,721 -0.17(-1.40%)
Aug 29, 2012 11.79 11.93 11.47 11.82 2,447,286 +0.05(+0.42%)
Aug 27, 2012 11.86 11.99 11.69 11.77 1,747,515 -0.08(-0.68%)
Aug 24, 2012 11.83 11.97 11.68 11.85 1,542,176 -0.03(-0.25%)
Aug 23, 2012 12.08 12.22 11.74 11.88 2,265,603 -0.30(-2.46%)
Aug 22, 2012 12.38 12.43 12.02 12.18 2,097,994 -0.17(-1.38%)
Aug 21, 2012 12.48 12.83 12.22 12.35 2,299,356 +0.01(+0.08%)
Aug 20, 2012 12.26 12.35 12.08 12.34 1,240,203 -0.02(-0.16%)
Aug 17, 2012 12.28 12.42 12.17 12.36 1,665,391 +0.02(+0.16%)
Aug 16, 2012 11.87 12.38 11.84 12.34 3,706,938 +0.47(+3.96%)
Aug 15, 2012 11.68 12.00 11.65 11.87 1,802,603 +0.23(+1.98%)
Aug 14, 2012 11.98 12.05 11.57 11.64 2,088,049 -0.28(-2.35%)
Aug 13, 2012 11.83 11.94 11.69 11.92 1,762,280 -0.01(-0.08%)
Aug 10, 2012 11.96 12.09 11.76 11.93 2,105,410 -0.04(-0.33%)
Aug 09, 2012 11.62 12.02 11.58 11.97 2,193,023 +0.33(+2.84%)
Aug 08, 2012 11.68 11.91 11.57 11.64 2,478,620 -0.13(-1.10%)
Aug 07, 2012 11.32 12.10 11.32 11.77 4,360,828 +0.48(+4.25%)
Aug 06, 2012 10.50 11.41 10.49 11.29 4,833,172 +0.81(+7.73%)
Aug 03, 2012 10.66 10.70 10.36 10.48 2,448,232 -0.02(-0.19%)
Aug 02, 2012 10.40 10.65 10.27 10.50 2,040,310 +0.01(+0.10%)
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.