Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
23.26
23.31
23.22
23.22
5,453,347
-0.06(-0.26%)
Jan 30, 2020
23.24
23.28
23.22
23.28
3,277,563
+0.06(+0.26%)
Jan 29, 2020
23.27
23.30
23.22
23.22
4,877,845
-0.05(-0.21%)
Jan 28, 2020
23.28
23.30
23.26
23.27
5,055,810
+0.01(+0.04%)
Jan 27, 2020
23.33
23.34
23.26
23.26
4,846,423
-0.09(-0.38%)
Jan 24, 2020
23.30
23.35
23.30
23.35
6,860,870
+0.05(+0.21%)
Jan 23, 2020
23.32
23.35
23.29
23.30
3,645,183
+0.00(+0.00%)
Jan 22, 2020
23.34
23.36
23.27
23.30
6,179,211
-0.04(-0.17%)
Jan 21, 2020
23.32
23.36
23.30
23.34
1,732,709
-0.04(-0.17%)
Jan 17, 2020
23.27
23.38
23.25
23.38
5,426,820
+0.11(+0.47%)
Jan 16, 2020
23.26
23.28
23.23
23.27
6,985,406
+0.03(+0.13%)
Jan 15, 2020
23.27
23.30
23.22
23.24
4,070,116
-0.02(-0.09%)
Jan 14, 2020
23.27
23.31
23.23
23.26
3,711,143
+0.00(+0.00%)
Jan 13, 2020
23.30
23.32
23.25
23.26
4,694,709
-0.03(-0.13%)
Jan 10, 2020
23.28
23.33
23.28
23.29
7,803,170
-0.01(-0.04%)
Jan 09, 2020
23.29
23.33
23.22
23.30
8,080,716
+0.04(+0.17%)
Jan 08, 2020
23.24
23.32
23.24
23.26
4,336,199
+0.05(+0.21%)
Jan 07, 2020
23.33
23.40
23.21
23.21
12,414,252
-0.20(-0.85%)
Jan 06, 2020
23.33
23.42
23.30
23.41
10,066,896
+0.04(+0.17%)
Jan 03, 2020
23.33
23.37
23.29
23.37
2,411,719
-0.01(-0.04%)
Jan 02, 2020
23.22
23.38
23.22
23.38
3,517,871
+0.16(+0.69%)
Dec 31, 2019
23.23
23.28
23.21
23.22
2,884,879
+0.01(+0.04%)
Dec 30, 2019
23.34
23.34
23.19
23.21
2,593,067
-0.11(-0.47%)
Dec 27, 2019
23.31
23.36
23.30
23.32
2,002,866
+0.00(+0.00%)
Dec 26, 2019
23.28
23.34
23.28
23.32
2,547,203
+0.01(+0.04%)
Dec 24, 2019
23.31
23.33
23.23
23.31
3,819,242
+0.09(+0.39%)
Dec 23, 2019
23.23
23.27
23.20
23.22
5,704,817
-0.06(-0.26%)
Dec 20, 2019
23.22
23.28
23.20
23.28
5,093,416
+0.05(+0.21%)
Dec 19, 2019
23.19
23.24
23.18
23.23
4,693,294
+0.04(+0.17%)
Dec 18, 2019
23.23
23.24
23.18
23.19
4,149,219
-0.05(-0.21%)
Dec 17, 2019
23.20
23.25
23.17
23.24
5,606,346
+0.08(+0.34%)
Dec 16, 2019
23.16
23.19
23.06
23.16
11,310,856
+0.00(+0.00%)
Dec 13, 2019
23.19
23.21
23.14
23.16
2,945,223
-0.06(-0.26%)
Dec 12, 2019
23.17
23.24
23.15
23.22
4,465,070
+0.05(+0.24%)
Dec 11, 2019
23.16
23.23
23.15
23.16
3,374,130
+0.01(+0.02%)
Dec 10, 2019
23.16
23.25
23.13
23.16
7,323,878
+0.02(+0.09%)
Dec 09, 2019
23.19
23.20
23.09
23.14
7,504,444
-0.04(-0.17%)
Dec 06, 2019
23.28
23.30
23.15
23.18
4,483,959
-0.05(-0.21%)
Dec 05, 2019
23.26
23.30
23.23
23.23
3,214,700
-0.01(-0.04%)
Dec 04, 2019
23.23
23.31
23.23
23.24
4,133,411
+0.01(+0.04%)
Dec 03, 2019
23.22
23.28
23.15
23.23
2,420,837
-0.03(-0.13%)
Dec 02, 2019
23.22
23.33
23.20
23.26
5,403,429
+0.03(+0.13%)
Nov 29, 2019
23.13
23.24
23.13
23.23
3,794,849
+0.06(+0.26%)
Nov 27, 2019
23.29
23.30
23.12
23.17
3,760,827
-0.13(-0.55%)
Nov 26, 2019
23.24
23.30
23.23
23.30
1,867,780
+0.04(+0.17%)
Nov 25, 2019
23.20
23.27
23.18
23.26
2,223,275
+0.07(+0.30%)
Nov 22, 2019
23.16
23.22
23.15
23.19
3,269,486
+0.04(+0.17%)
Nov 21, 2019
23.12
23.21
23.11
23.15
3,975,602
+0.02(+0.09%)
Nov 20, 2019
23.18
23.21
23.10
23.13
4,482,376
-0.03(-0.13%)
Nov 19, 2019
23.20
23.23
23.14
23.16
5,242,151
-0.06(-0.26%)
Nov 18, 2019
23.19
23.22
23.17
23.22
3,168,708
+0.00(+0.00%)
Nov 15, 2019
23.20
23.22
23.14
23.22
3,656,340
+0.00(+0.00%)
Nov 14, 2019
23.19
23.22
23.12
23.22
1,210,845
+0.00(+0.00%)
Nov 13, 2019
23.10
23.24
23.09
23.22
3,249,426
+0.07(+0.30%)
Nov 12, 2019
23.11
23.16
23.10
23.15
3,256,934
+0.06(+0.26%)
Nov 11, 2019
23.07
23.12
23.07
23.09
2,221,912
+0.00(+0.00%)
Nov 08, 2019
23.11
23.16
23.08
23.09
1,523,896
-0.03(-0.13%)
Nov 07, 2019
23.13
23.15
23.08
23.12
3,324,074
+0.02(+0.09%)
Nov 06, 2019
23.06
23.17
23.04
23.10
5,555,905
+0.03(+0.13%)
Nov 05, 2019
23.09
23.10
23.05
23.07
4,083,710
+0.00(+0.00%)
Nov 04, 2019
23.08
23.12
23.05
23.07
2,942,949
+0.02(+0.09%)
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
.