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 31, 2018 12.73 12.80 12.51 12.72 2,817,300 +0.07(+0.55%)
Dec 28, 2018 12.64 12.86 12.58 12.65 3,180,000 +0.03(+0.24%)
Dec 27, 2018 12.37 12.63 12.19 12.62 3,901,830 +0.06(+0.48%)
Dec 26, 2018 12.01 12.57 11.86 12.56 3,492,053 +0.61(+5.10%)
Dec 24, 2018 12.10 12.30 11.95 11.95 3,037,300 -0.21(-1.73%)
Dec 21, 2018 12.36 12.52 12.10 12.16 8,603,100 -0.15(-1.22%)
Dec 20, 2018 12.46 12.62 12.11 12.31 5,315,494 -0.15(-1.20%)
Dec 19, 2018 12.86 13.01 12.38 12.46 5,395,847 -0.51(-3.93%)
Dec 18, 2018 12.62 13.14 12.61 12.97 4,926,672 +0.47(+3.76%)
Dec 17, 2018 12.72 13.06 12.43 12.50 5,341,308 -0.24(-1.88%)
Dec 14, 2018 12.75 13.14 12.72 12.74 4,789,200 -0.18(-1.39%)
Dec 13, 2018 13.25 13.29 12.91 12.92 3,009,642 -0.24(-1.82%)
Dec 12, 2018 13.32 13.43 13.05 13.16 4,906,005 +0.12(+0.92%)
Dec 11, 2018 13.25 13.56 13.02 13.04 4,220,575 -0.02(-0.15%)
Dec 10, 2018 12.91 13.17 12.80 13.06 4,619,848 +0.11(+0.85%)
Dec 07, 2018 13.39 13.62 12.82 12.95 5,872,400 -0.42(-3.14%)
Dec 06, 2018 13.19 13.49 13.05 13.37 7,035,803 -0.37(-2.69%)
Dec 04, 2018 14.12 14.19 13.72 13.74 6,600,800 -0.45(-3.17%)
Dec 03, 2018 14.21 14.43 14.04 14.19 5,104,935 +0.29(+2.09%)
Nov 30, 2018 13.78 13.94 13.66 13.90 4,192,800 +0.06(+0.43%)
Nov 29, 2018 13.87 14.00 13.71 13.84 2,844,998 -0.12(-0.86%)
Nov 28, 2018 13.80 13.98 13.55 13.96 4,163,221 +0.25(+1.82%)
Nov 27, 2018 13.67 13.92 13.57 13.71 2,535,206 -0.07(-0.51%)
Nov 26, 2018 13.79 13.81 13.62 13.78 3,667,436 +0.18(+1.32%)
Nov 23, 2018 13.58 13.81 13.53 13.60 1,393,600 -0.09(-0.66%)
Nov 21, 2018 13.69 13.69 13.69 0 +0.34(+2.55%)
Nov 20, 2018 13.10 13.66 13.02 13.35 5,582,088 -0.14(-1.04%)
Nov 19, 2018 13.90 13.99 13.45 13.49 5,864,301 -0.51(-3.64%)
Nov 16, 2018 13.20 14.11 13.20 14.00 8,684,000 +0.41(+3.02%)
Nov 15, 2018 12.95 13.67 12.91 13.59 5,114,660 +0.57(+4.38%)
Nov 14, 2018 13.07 13.19 12.86 13.02 3,205,241 +0.18(+1.40%)
Nov 13, 2018 12.85 13.12 12.76 12.84 3,927,920 +0.14(+1.10%)
Nov 12, 2018 13.01 13.10 12.60 12.70 3,941,650 -0.52(-3.93%)
Nov 09, 2018 13.38 13.40 13.07 13.22 2,499,600 -0.31(-2.29%)
Nov 08, 2018 13.43 13.65 13.42 13.53 3,466,022 -0.04(-0.29%)
Nov 07, 2018 13.60 13.71 13.39 13.57 3,915,052 +0.08(+0.59%)
Nov 06, 2018 13.32 13.61 13.25 13.49 5,266,802 +0.15(+1.12%)
Nov 05, 2018 13.49 13.52 13.04 13.34 4,499,589 -0.17(-1.26%)
Nov 02, 2018 13.87 13.87 13.31 13.51 5,154,400 -0.14(-1.03%)
Nov 01, 2018 13.04 13.85 12.98 13.65 7,762,497 +0.71(+5.49%)
Oct 31, 2018 12.90 13.05 12.65 12.94 7,524,290 +0.17(+1.33%)
Oct 30, 2018 12.36 12.78 12.27 12.77 7,143,416 +0.39(+3.15%)
Oct 29, 2018 12.63 12.74 12.18 12.38 9,315,787 +0.00(+0.00%)
Oct 26, 2018 11.98 12.58 11.81 12.38 9,927,500 +0.28(+2.31%)
Oct 25, 2018 11.90 12.35 11.87 12.10 11,058,016 +0.34(+2.89%)
Oct 24, 2018 12.84 12.92 11.75 11.76 12,337,420 -1.34(-10.23%)
Oct 23, 2018 12.84 13.27 12.64 13.10 6,594,030 -0.20(-1.50%)
Oct 22, 2018 13.29 13.36 13.15 13.30 3,182,202 +0.08(+0.61%)
Oct 19, 2018 13.53 13.68 13.21 13.22 6,032,200 -0.23(-1.71%)
Oct 18, 2018 13.79 13.82 13.35 13.45 4,817,417 -0.43(-3.10%)
Oct 17, 2018 13.95 14.02 13.66 13.88 3,700,634 +0.04(+0.29%)
Oct 16, 2018 13.60 13.85 13.43 13.84 5,577,472 +0.45(+3.36%)
Oct 15, 2018 13.44 13.54 13.24 13.39 4,201,927 -0.11(-0.81%)
Oct 12, 2018 13.73 13.75 13.22 13.50 5,835,200 +0.21(+1.58%)
Oct 11, 2018 13.10 13.65 13.08 13.29 5,889,805 +0.09(+0.68%)
Oct 10, 2018 13.47 13.62 13.18 13.20 8,261,316 -0.48(-3.51%)
Oct 09, 2018 13.59 13.72 13.52 13.68 4,049,390 +0.04(+0.29%)
Oct 08, 2018 13.61 13.82 13.48 13.64 5,115,750 -0.09(-0.66%)
Oct 05, 2018 14.20 14.39 13.61 13.73 8,535,300 -0.56(-3.92%)
Oct 04, 2018 14.56 14.57 14.11 14.29 5,456,557 -0.19(-1.31%)
Oct 03, 2018 14.51 14.60 14.35 14.48 5,688,494 +0.08(+0.56%)
Oct 02, 2018 14.26 14.58 14.26 14.40 4,474,980 +0.05(+0.35%)
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.