Cypress Semiconductor (NQ: CY)
14.33 USD  +0.01 (+0.07%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 14.35 14.39 14.08 14.33 4,369,724 +0.01(+0.07%)
Dec 18, 2014 14.39 14.40 14.07 14.32 4,663,829 +0.14(+1.02%)
Dec 17, 2014 14.06 14.22 13.80 14.18 5,906,657 +0.20(+1.39%)
Dec 16, 2014 14.29 13.98 7,055,098 +0.13(+0.94%)
Dec 15, 2014 13.95 14.30 13.59 13.85 10,321,504 +0.22(+1.61%)
Dec 12, 2014 13.40 13.83 13.24 13.63 10,231,031 +0.12(+0.89%)
Dec 11, 2014 13.06 13.56 12.86 13.51 6,528,757 +0.55(+4.24%)
Dec 10, 2014 12.92 13.24 12.89 12.96 5,643,018 +0.03(+0.23%)
Dec 09, 2014 12.62 12.98 12.42 12.93 5,224,311 +0.15(+1.17%)
Dec 08, 2014 12.93 12.98 12.59 12.78 3,473,448 -0.24(-1.81%)
Dec 05, 2014 12.45 13.08 12.41 13.02 7,199,921 +0.54(+4.29%)
Dec 04, 2014 12.57 12.60 12.40 12.48 7,890,843 -0.03(-0.20%)
Dec 03, 2014 12.00 12.62 11.98 12.51 14,983,777 +0.59(+4.91%)
Dec 02, 2014 11.89 12.42 11.66 11.92 41,328,974 +1.49(+14.29%)
Dec 01, 2014 10.58 10.68 10.36 10.43 3,863,321 -0.17(-1.60%)
Nov 28, 2014 10.72 10.72 10.55 10.60 904,362 -0.11(-1.03%)
Nov 26, 2014 10.71 10.71 10.71 0 +0.25(+2.39%)
Nov 25, 2014 10.54 10.55 10.40 10.46 1,761,777 -0.04(-0.38%)
Nov 24, 2014 10.50 10.58 10.39 10.50 2,499,811 +0.04(+0.38%)
Nov 21, 2014 10.56 10.59 10.41 10.46 2,084,450 +0.05(+0.48%)
Nov 20, 2014 10.35 10.54 10.25 10.41 1,934,025 -0.00(-0.05%)
Nov 19, 2014 10.45 10.55 10.30 10.41 3,588,491 +0.06(+0.58%)
Nov 18, 2014 10.08 10.42 10.08 10.36 3,658,654 +0.33(+3.24%)
Nov 17, 2014 10.01 10.12 9.900 10.03 1,577,956 -0.01(-0.10%)
Nov 14, 2014 9.990 10.08 9.866 10.04 1,803,261 +0.06(+0.60%)
Nov 13, 2014 10.16 10.19 9.910 9.980 1,734,305 -0.16(-1.58%)
Nov 12, 2014 10.15 10.19 10.03 10.14 3,358,846 -0.01(-0.10%)
Nov 11, 2014 10.18 10.21 10.08 10.15 1,091,901 -0.01(-0.10%)
Nov 10, 2014 10.11 10.28 10.08 10.16 1,294,829 +0.08(+0.79%)
Nov 07, 2014 10.08 10.09 9.930 10.08 1,401,893 -0.02(-0.20%)
Nov 06, 2014 10.10 10.20 10.02 10.10 1,693,092 -0.02(-0.15%)
Nov 05, 2014 9.990 10.15 9.860 10.12 2,096,735 +0.19(+1.86%)
Nov 04, 2014 9.820 9.950 9.790 9.930 2,747,125 +0.05(+0.51%)
Nov 03, 2014 9.950 10.07 9.810 9.880 1,415,885 -0.03(-0.30%)
Oct 31, 2014 9.760 10.02 9.710 9.910 3,533,933 +0.41(+4.32%)
Oct 30, 2014 9.660 9.700 9.320 9.500 2,273,141 -0.18(-1.86%)
Oct 29, 2014 9.740 9.750 9.470 9.680 1,684,887 -0.07(-0.72%)
Oct 28, 2014 9.490 9.750 9.380 9.750 1,660,911 +0.30(+3.17%)
Oct 27, 2014 9.440 9.520 9.490 9.450 1,696,078 -0.04(-0.42%)
Oct 24, 2014 9.520 9.600 9.390 9.490 2,147,805 -0.01(-0.11%)
Oct 23, 2014 9.400 9.610 9.300 9.500 2,735,366 +0.20(+2.15%)
Oct 22, 2014 9.620 9.270 9.300 3,543,514 -0.19(-2.00%)
Oct 21, 2014 9.190 9.500 9.164 9.490 4,280,281 +0.38(+4.17%)
Oct 20, 2014 8.750 9.130 8.730 9.110 2,182,739 +0.28(+3.17%)
Oct 17, 2014 9.200 8.810 8.830 3,829,409 -0.16(-1.78%)
Oct 16, 2014 8.520 8.850 8.430 8.990 8,889,403 +0.32(+3.69%)
Oct 15, 2014 8.130 8.740 8.040 8.670 5,267,813 +0.34(+4.08%)
Oct 14, 2014 8.420 8.590 8.230 8.330 2,680,311 +0.04(+0.48%)
Oct 13, 2014 8.400 8.630 8.200 8.290 2,494,351 -0.11(-1.25%)
Oct 10, 2014 9.040 9.120 8.340 8.395 6,064,575 -0.85(-9.15%)
Oct 09, 2014 9.650 9.710 9.240 9.240 2,957,809 -0.45(-4.64%)
Oct 08, 2014 9.480 9.710 9.310 9.690 2,902,772 +0.22(+2.32%)
Oct 07, 2014 9.620 9.670 9.470 9.470 1,846,628 -0.20(-2.07%)
Oct 06, 2014 9.770 9.870 9.635 9.670 1,684,340 -0.08(-0.82%)
Oct 03, 2014 9.960 9.990 9.740 9.750 1,790,390 -0.09(-0.91%)
Oct 02, 2014 9.750 9.900 9.590 9.840 2,213,954 +0.07(+0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here