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, 2018
12.45
12.59
12.21
12.48
7,798,538
+0.16(+1.33%)
Oct 30, 2018
11.93
12.33
11.84
12.32
7,403,781
+0.38(+3.15%)
Oct 29, 2018
12.19
12.29
11.75
11.94
9,655,332
+0.00(+0.00%)
Oct 26, 2018
11.56
12.14
11.39
11.94
10,289,341
+0.27(+2.31%)
Oct 25, 2018
11.48
11.92
11.45
11.67
11,461,062
+0.33(+2.89%)
Oct 24, 2018
12.39
12.47
11.34
11.35
12,787,098
-1.29(-10.23%)
Oct 23, 2018
12.39
12.80
12.20
12.64
6,834,371
-0.19(-1.50%)
Oct 22, 2018
12.82
12.89
12.69
12.83
3,298,188
+0.08(+0.61%)
Oct 19, 2018
13.05
13.20
12.75
12.76
6,252,063
-0.22(-1.71%)
Oct 18, 2018
13.31
13.33
12.88
12.98
4,993,004
-0.41(-3.10%)
Oct 17, 2018
13.46
13.53
13.18
13.39
3,835,516
+0.04(+0.29%)
Oct 16, 2018
13.12
13.36
12.96
13.35
5,780,761
+0.43(+3.36%)
Oct 15, 2018
12.97
13.06
12.77
12.92
4,355,080
-0.11(-0.82%)
Oct 12, 2018
13.25
13.27
12.76
13.03
6,047,883
+0.20(+1.58%)
Oct 11, 2018
12.64
13.17
12.62
12.82
6,104,478
+0.09(+0.68%)
Oct 10, 2018
13.00
13.14
12.72
12.74
8,562,427
-0.46(-3.51%)
Oct 09, 2018
13.11
13.24
13.04
13.20
4,196,983
+0.04(+0.29%)
Oct 08, 2018
13.13
13.33
13.01
13.16
5,302,210
-0.09(-0.66%)
Oct 05, 2018
13.70
13.88
13.13
13.25
8,846,397
-0.54(-3.92%)
Oct 04, 2018
14.05
14.06
13.61
13.79
5,655,439
-0.18(-1.31%)
Oct 03, 2018
14.00
14.09
13.85
13.97
5,895,830
+0.08(+0.56%)
Oct 02, 2018
13.76
14.07
13.76
13.89
4,638,085
+0.05(+0.35%)
Oct 01, 2018
14.05
14.31
13.83
13.85
6,130,599
-0.13(-0.97%)
Sep 28, 2018
13.85
14.07
13.67
13.98
5,937,812
+0.10(+0.69%)
Sep 27, 2018
13.91
14.07
13.80
13.88
6,182,007
+0.01(+0.07%)
Sep 26, 2018
13.94
14.14
13.86
13.87
6,229,856
-0.08(-0.55%)
Sep 25, 2018
14.42
14.55
13.80
13.95
16,009,576
-0.91(-6.12%)
Sep 24, 2018
14.46
14.89
14.12
14.86
9,137,415
-0.43(-2.82%)
Sep 21, 2018
15.42
15.50
15.28
15.29
6,574,493
-0.11(-0.75%)
Sep 20, 2018
15.22
15.46
15.14
15.41
5,253,661
+0.36(+2.42%)
Sep 19, 2018
15.00
15.16
14.94
15.04
4,374,050
+0.10(+0.64%)
Sep 18, 2018
14.55
15.03
14.54
14.95
4,236,471
+0.39(+2.70%)
Sep 17, 2018
14.90
14.94
14.53
14.55
5,954,412
-0.36(-2.44%)
Sep 14, 2018
14.99
15.08
14.77
14.92
6,461,182
+0.15(+1.04%)
Sep 13, 2018
14.83
15.02
14.60
14.77
5,683,034
+0.11(+0.72%)
Sep 12, 2018
14.75
14.88
14.27
14.66
9,662,189
-0.14(-0.97%)
Sep 11, 2018
15.17
15.18
14.73
14.80
6,432,138
-0.27(-1.78%)
Sep 10, 2018
15.21
15.28
14.98
15.07
5,569,805
+0.01(+0.06%)
Sep 07, 2018
15.56
15.75
15.05
15.06
9,338,842
-0.51(-3.26%)
Sep 06, 2018
16.23
16.29
15.53
15.57
6,450,756
-0.61(-3.79%)
Sep 05, 2018
16.69
16.69
16.16
16.18
5,961,865
-0.47(-2.82%)
Sep 04, 2018
16.35
16.67
16.20
16.65
8,815,419
+0.17(+1.05%)
Aug 31, 2018
16.48
16.48
16.48
0
+0.65(+4.11%)
Aug 30, 2018
15.96
16.06
15.82
15.83
3,752,967
-0.17(-1.08%)
Aug 29, 2018
16.38
16.39
15.99
16.00
7,134,112
-0.31(-1.88%)
Aug 28, 2018
16.35
16.42
16.14
16.31
4,900,252
+0.01(+0.06%)
Aug 27, 2018
16.05
16.42
15.90
16.30
7,798,238
+0.23(+1.43%)
Aug 24, 2018
16.00
16.16
16.00
16.07
2,941,885
+0.20(+1.27%)
Aug 23, 2018
15.97
16.13
15.86
15.87
5,226,420
-0.13(-0.84%)
Aug 22, 2018
15.80
16.06
15.70
16.00
3,284,233
+0.08(+0.48%)
Aug 21, 2018
15.65
16.08
15.62
15.92
4,418,514
+0.34(+2.21%)
Aug 20, 2018
15.43
15.62
15.24
15.58
4,175,973
+0.24(+1.56%)
Aug 17, 2018
15.15
15.40
14.94
15.34
6,051,908
+0.08(+0.50%)
Aug 16, 2018
15.41
15.56
15.22
15.26
4,704,150
-0.11(-0.69%)
Aug 15, 2018
15.48
15.57
15.09
15.37
6,308,689
-0.30(-1.89%)
Aug 14, 2018
16.05
16.11
15.61
15.67
7,287,541
-0.34(-2.09%)
Aug 13, 2018
16.02
16.20
15.78
16.00
6,077,644
+0.00(+0.00%)
Aug 10, 2018
16.59
16.61
15.92
16.00
9,184,489
-0.94(-5.54%)
Aug 09, 2018
16.80
17.11
16.80
16.94
3,958,210
-0.24(-1.39%)
Aug 08, 2018
17.14
17.20
17.07
17.18
2,598,284
+0.00(+0.00%)
Aug 07, 2018
17.24
17.31
17.16
17.18
3,860,361
+0.03(+0.17%)
Aug 06, 2018
16.80
17.17
16.80
17.15
2,418,349
+0.23(+1.36%)
Aug 03, 2018
17.04
17.10
16.81
16.92
4,063,499
-0.12(-0.73%)
Aug 02, 2018
16.76
17.16
16.69
17.04
4,961,604
+0.16(+0.96%)
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
.