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 (%)
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%)
Nov 01, 2019
23.04
23.13
23.04
23.05
4,282,152
+0.00(+0.00%)
Oct 31, 2019
23.06
23.09
23.03
23.05
2,286,252
-0.02(-0.09%)
Oct 30, 2019
23.02
23.08
22.96
23.07
2,210,017
+0.01(+0.04%)
Oct 29, 2019
23.03
23.13
23.01
23.06
3,179,530
+0.03(+0.13%)
Oct 28, 2019
23.13
23.16
22.87
23.03
10,227,337
-0.10(-0.43%)
Oct 25, 2019
23.23
23.25
23.04
23.13
3,424,147
-0.11(-0.47%)
Oct 24, 2019
23.26
23.27
23.23
23.24
1,770,741
+0.02(+0.09%)
Oct 23, 2019
23.22
23.28
23.22
23.22
3,977,546
-0.03(-0.13%)
Oct 22, 2019
23.22
23.27
23.22
23.25
1,453,305
+0.01(+0.04%)
Oct 21, 2019
23.23
23.26
23.19
23.24
2,918,097
+0.02(+0.09%)
Oct 18, 2019
23.21
23.25
23.18
23.22
2,070,459
-0.01(-0.04%)
Oct 17, 2019
23.24
23.25
23.18
23.23
3,593,219
+0.07(+0.30%)
Oct 16, 2019
23.16
23.21
23.13
23.16
3,855,500
+0.00(+0.00%)
Oct 15, 2019
23.23
23.24
23.13
23.16
5,383,332
-0.04(-0.17%)
Oct 14, 2019
23.25
23.25
23.19
23.20
1,586,247
-0.03(-0.13%)
Oct 11, 2019
23.24
23.26
23.20
23.23
5,360,641
+0.01(+0.06%)
Oct 10, 2019
23.18
23.25
23.18
23.21
3,468,074
+0.03(+0.15%)
Oct 09, 2019
23.22
23.23
23.17
23.18
6,984,522
+0.00(+0.00%)
Oct 08, 2019
23.16
23.21
23.15
23.18
3,437,244
+0.02(+0.09%)
Oct 07, 2019
23.17
23.22
23.15
23.16
2,194,194
-0.02(-0.09%)
Oct 04, 2019
23.16
23.19
23.14
23.18
2,526,467
+0.02(+0.09%)
Oct 03, 2019
23.09
23.17
23.09
23.16
3,362,492
+0.08(+0.34%)
Oct 02, 2019
23.10
23.17
22.94
23.08
5,215,692
-0.03(-0.13%)
Oct 01, 2019
23.15
23.19
23.11
23.11
5,422,197
-0.01(-0.04%)
Sep 30, 2019
23.02
23.15
22.99
23.12
3,208,764
+0.13(+0.56%)
Sep 27, 2019
22.99
23.02
22.99
22.99
4,451,654
+0.00(+0.00%)
Sep 26, 2019
23.00
23.03
22.99
22.99
2,197,886
-0.01(-0.04%)
Sep 25, 2019
23.03
23.04
22.99
23.00
3,019,071
+0.00(+0.00%)
Sep 24, 2019
23.00
23.05
22.97
23.00
2,669,392
+0.01(+0.04%)
Sep 23, 2019
22.91
23.10
22.90
22.99
3,305,084
+0.08(+0.34%)
Sep 20, 2019
23.02
23.07
22.85
22.91
5,776,244
-0.01(-0.04%)
Sep 19, 2019
22.99
23.06
22.89
22.92
5,609,923
-0.06(-0.26%)
Sep 18, 2019
23.06
23.07
22.98
22.98
5,897,051
-0.08(-0.34%)
Sep 17, 2019
23.02
23.07
23.02
23.06
3,251,537
+0.04(+0.17%)
Sep 16, 2019
22.99
23.06
22.97
23.02
6,768,810
+0.01(+0.04%)
Sep 13, 2019
23.02
23.04
23.00
23.01
3,813,232
+0.02(+0.09%)
Sep 12, 2019
22.95
23.05
22.94
22.99
5,613,662
+0.05(+0.21%)
Sep 11, 2019
22.89
22.96
22.87
22.94
3,128,719
+0.05(+0.22%)
Sep 10, 2019
22.86
22.91
22.83
22.89
4,125,027
+0.03(+0.13%)
Sep 09, 2019
22.85
22.87
22.77
22.86
13,260,220
+0.04(+0.17%)
Sep 06, 2019
22.77
22.85
22.71
22.82
6,997,586
+0.06(+0.26%)
Sep 05, 2019
22.77
22.83
22.75
22.76
4,473,566
+0.01(+0.04%)
Sep 04, 2019
22.74
22.77
22.68
22.75
3,540,514
+0.05(+0.22%)
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
.