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 14.87 14.96 14.70 14.82 2,789,210 +0.04(+0.30%)
Dec 29, 2011 14.63 14.81 14.55 14.77 1,370,073 +0.21(+1.45%)
Dec 28, 2011 14.84 14.84 14.51 14.56 2,031,024 -0.29(-1.95%)
Dec 27, 2011 14.71 14.99 14.68 14.85 948,052 +0.02(+0.15%)
Dec 23, 2011 14.87 14.91 14.66 14.83 1,377,102 +0.41(+2.83%)
Dec 21, 2011 14.53 14.56 14.04 14.42 2,227,387 -0.19(-1.29%)
Dec 20, 2011 14.18 14.68 13.98 14.61 3,986,385 +0.68(+4.88%)
Dec 19, 2011 14.72 14.75 13.83 13.93 4,728,290 -0.73(-4.97%)
Dec 16, 2011 14.61 14.84 14.48 14.66 4,811,370 +0.17(+1.15%)
Dec 15, 2011 14.64 14.73 14.32 14.49 2,879,333 +0.04(+0.30%)
Dec 14, 2011 14.54 14.62 14.07 14.45 5,024,974 -0.21(-1.47%)
Dec 13, 2011 15.62 15.62 14.61 14.66 6,121,578 -0.57(-3.72%)
Dec 12, 2011 15.80 16.01 15.09 15.23 3,278,289 -0.97(-5.96%)
Dec 09, 2011 15.74 16.23 15.62 16.19 4,254,285 +0.13(+0.82%)
Dec 08, 2011 16.33 16.66 16.04 16.06 2,121,235 -0.50(-3.02%)
Dec 07, 2011 16.68 16.81 16.32 16.56 1,974,261 -0.26(-1.56%)
Dec 06, 2011 16.80 16.91 16.47 16.83 3,225,741 +0.20(+1.21%)
Dec 05, 2011 16.66 16.89 16.46 16.62 3,123,316 +0.17(+1.01%)
Dec 02, 2011 16.56 16.92 16.42 16.46 2,461,729 -0.09(-0.53%)
Dec 01, 2011 16.58 16.80 16.37 16.55 1,915,691 -0.18(-1.10%)
Nov 30, 2011 16.33 16.84 16.25 16.73 3,583,535 +1.11(+7.13%)
Nov 29, 2011 15.48 15.91 15.27 15.62 3,303,319 +0.20(+1.31%)
Nov 28, 2011 15.54 15.63 15.23 15.41 4,226,892 +0.47(+3.17%)
Nov 25, 2011 14.65 15.29 14.65 14.94 1,169,058 -0.10(-0.64%)
Nov 23, 2011 15.33 15.35 14.94 15.04 3,407,835 -0.60(-3.82%)
Nov 22, 2011 15.40 15.71 15.19 15.63 3,052,687 +0.23(+1.48%)
Nov 21, 2011 16.19 16.30 15.39 15.40 5,297,377 -1.04(-6.35%)
Nov 18, 2011 16.84 16.98 16.40 16.45 2,055,150 -0.32(-1.88%)
Nov 17, 2011 17.34 17.37 16.25 16.76 4,923,505 -0.62(-3.56%)
Nov 16, 2011 16.89 17.91 16.80 17.38 4,273,892 +0.30(+1.77%)
Nov 15, 2011 16.68 17.23 16.58 17.08 1,842,484 +0.30(+1.78%)
Nov 14, 2011 17.20 17.42 16.73 16.78 2,245,209 -0.57(-3.29%)
Nov 11, 2011 16.41 17.46 16.33 17.35 3,283,718 +1.17(+7.21%)
Nov 10, 2011 16.34 16.41 15.91 16.19 3,280,597 +0.13(+0.82%)
Nov 09, 2011 16.81 16.84 16.01 16.05 3,686,747 -1.20(-6.97%)
Nov 08, 2011 17.17 17.48 16.76 17.26 3,522,681 +0.22(+1.29%)
Nov 07, 2011 17.14 17.35 16.78 17.04 3,369,178 -0.34(-1.97%)
Nov 04, 2011 16.71 17.43 16.62 17.38 3,027,197 +0.46(+2.75%)
Nov 03, 2011 16.32 16.96 15.88 16.91 3,521,020 +0.84(+5.24%)
Nov 02, 2011 16.38 16.66 15.97 16.07 6,625,118 -0.06(-0.38%)
Nov 01, 2011 16.26 16.54 15.89 16.13 4,689,010 -0.63(-3.77%)
Oct 31, 2011 17.10 17.19 16.72 16.76 4,710,996 -0.54(-3.14%)
Oct 28, 2011 17.65 17.84 17.09 17.31 4,382,094 -0.46(-2.57%)
Oct 27, 2011 17.19 17.98 17.19 17.76 4,587,653 +1.02(+6.08%)
Oct 26, 2011 16.75 16.92 16.21 16.75 3,616,029 +0.25(+1.54%)
Oct 25, 2011 16.62 16.86 16.46 16.49 3,076,459 -0.30(-1.78%)
Oct 24, 2011 16.19 17.06 15.91 16.79 4,911,672 +0.49(+2.99%)
Oct 21, 2011 15.51 16.31 15.47 16.30 6,819,243 +0.89(+5.78%)
Oct 20, 2011 14.39 15.48 13.69 15.41 11,921,624 +0.75(+5.08%)
Oct 19, 2011 14.82 14.93 14.37 14.67 6,662,805 -0.23(-1.53%)
Oct 18, 2011 14.29 15.00 14.07 14.90 4,164,236 +0.48(+3.35%)
Oct 17, 2011 14.85 14.90 14.27 14.41 3,060,560 -0.57(-3.78%)
Oct 14, 2011 14.98 15.05 14.49 14.98 3,172,277 +0.22(+1.52%)
Oct 13, 2011 13.84 14.87 13.83 14.76 3,688,580 +0.81(+5.79%)
Oct 12, 2011 14.02 14.27 13.85 13.95 2,885,349 +0.25(+1.79%)
Oct 11, 2011 13.51 13.85 13.47 13.70 2,522,541 +0.01(+0.06%)
Oct 10, 2011 13.49 13.78 13.45 13.69 2,727,517 +0.48(+3.65%)
Oct 07, 2011 13.29 13.48 13.04 13.21 3,159,655 -0.02(-0.13%)
Oct 06, 2011 13.19 13.39 12.91 13.23 3,131,059 +0.00(+0.00%)
Oct 05, 2011 12.71 13.30 12.46 13.23 3,379,301 +0.54(+4.29%)
Oct 04, 2011 12.06 12.74 11.99 12.69 7,196,065 +0.33(+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.