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 (%)
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%)
Oct 03, 2011
13.29
13.32
12.21
12.35
9,928,941
-0.78(-5.95%)
Sep 30, 2011
13.52
13.65
13.13
13.13
3,314,303
-0.55(-4.04%)
Sep 29, 2011
14.41
14.46
13.37
13.69
6,612,072
-0.43(-3.04%)
Sep 28, 2011
15.19
15.22
14.07
14.12
4,909,269
-0.96(-6.35%)
Sep 27, 2011
15.22
15.38
14.99
15.07
3,433,395
+0.23(+1.54%)
Sep 26, 2011
14.50
14.89
14.00
14.84
5,739,331
+0.39(+2.73%)
Sep 23, 2011
14.00
14.59
13.79
14.45
3,079,237
+0.38(+2.71%)
Sep 22, 2011
14.35
14.35
13.78
14.07
6,114,978
-0.84(-5.62%)
Sep 21, 2011
14.97
15.38
14.88
14.90
4,005,572
-0.02(-0.12%)
Sep 20, 2011
15.28
15.81
14.91
14.92
7,474,752
-0.08(-0.53%)
Sep 19, 2011
15.10
15.33
14.87
15.00
4,602,257
-0.37(-2.40%)
Sep 16, 2011
15.35
15.48
15.05
15.37
4,933,808
-0.02(-0.11%)
Sep 15, 2011
15.45
15.56
15.16
15.39
6,211,254
+0.13(+0.86%)
Sep 14, 2011
14.33
15.35
14.33
15.26
7,613,734
+1.01(+7.08%)
Sep 13, 2011
13.98
14.30
13.78
14.25
3,094,839
+0.30(+2.14%)
Sep 12, 2011
13.38
14.18
13.37
13.95
5,214,515
+0.32(+2.32%)
Sep 09, 2011
13.59
14.07
13.39
13.63
4,681,900
-0.10(-0.70%)
Sep 08, 2011
13.90
14.48
13.65
13.73
4,588,306
-0.21(-1.51%)
Sep 07, 2011
13.51
13.99
13.49
13.94
3,697,946
+0.74(+5.58%)
Sep 06, 2011
12.90
13.28
12.68
13.20
5,726,891
-0.17(-1.25%)
Sep 02, 2011
13.33
13.59
13.25
13.37
3,164,697
-0.38(-2.74%)
Sep 01, 2011
13.84
14.19
13.74
13.75
4,876,411
-0.15(-1.07%)
Aug 31, 2011
14.32
14.39
13.70
13.90
6,581,612
-0.29(-2.04%)
Aug 30, 2011
14.44
14.56
14.04
14.19
7,657,929
-0.29(-2.00%)
Aug 29, 2011
14.29
14.61
14.12
14.48
5,284,699
+0.45(+3.19%)
Aug 26, 2011
14.00
14.13
13.22
14.03
9,376,382
-0.17(-1.17%)
Aug 25, 2011
14.90
14.90
13.91
14.19
7,679,057
-0.61(-4.15%)
Aug 24, 2011
15.12
15.15
14.33
14.81
6,154,823
-0.32(-2.14%)
Aug 23, 2011
14.48
15.17
14.24
15.13
4,099,085
+0.77(+5.34%)
Aug 22, 2011
14.92
14.93
14.27
14.37
4,528,049
-0.05(-0.36%)
Aug 19, 2011
14.76
15.12
14.39
14.42
8,190,121
-0.63(-4.17%)
Aug 18, 2011
15.75
15.75
14.83
15.05
7,406,275
-1.30(-7.94%)
Aug 17, 2011
16.36
16.67
16.19
16.34
3,148,671
+0.03(+0.16%)
Aug 16, 2011
16.60
16.70
16.12
16.32
2,912,028
-0.44(-2.62%)
Aug 15, 2011
16.36
16.76
16.31
16.76
2,329,553
+0.54(+3.35%)
Aug 12, 2011
16.56
16.64
16.06
16.21
3,830,177
-0.15(-0.91%)
Aug 11, 2011
15.55
16.63
15.36
16.36
5,178,398
+1.00(+6.51%)
Aug 10, 2011
15.11
15.96
14.72
15.36
6,043,926
-0.05(-0.34%)
Aug 09, 2011
15.14
15.44
14.22
15.41
5,976,847
+0.78(+5.34%)
Aug 08, 2011
15.01
15.29
14.33
14.63
8,053,878
-1.06(-6.76%)
Aug 05, 2011
16.15
16.31
15.04
15.69
7,925,915
-0.27(-1.70%)
Aug 04, 2011
16.80
16.87
15.96
15.97
5,955,381
-1.13(-6.62%)
Aug 03, 2011
16.80
17.18
16.36
17.10
4,349,372
+0.31(+1.83%)
Aug 02, 2011
17.72
17.91
16.76
16.79
6,152,977
-1.12(-6.27%)
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
.