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 (%)
Feb 28, 2017
12.39
12.62
12.10
12.16
17,384,224
+0.16(+1.30%)
Feb 27, 2017
11.65
12.01
11.63
12.01
5,651,874
+0.35(+2.99%)
Feb 24, 2017
11.55
11.71
11.42
11.66
5,573,234
-0.09(-0.78%)
Feb 23, 2017
12.01
12.01
11.62
11.75
4,448,173
-0.27(-2.21%)
Feb 22, 2017
12.05
12.09
11.91
12.02
3,614,989
-0.01(-0.08%)
Feb 21, 2017
11.92
12.17
11.83
12.03
6,399,286
+0.20(+1.71%)
Feb 17, 2017
11.82
11.82
11.82
0
+0.10(+0.86%)
Feb 16, 2017
11.89
11.95
11.65
11.72
5,379,171
-0.10(-0.81%)
Feb 15, 2017
11.54
11.90
11.54
11.82
7,743,224
+0.27(+2.34%)
Feb 14, 2017
11.46
11.69
11.30
11.55
7,062,073
+0.07(+0.64%)
Feb 13, 2017
11.46
11.58
11.38
11.48
4,889,060
+0.17(+1.46%)
Feb 10, 2017
11.42
11.43
11.22
11.31
4,777,760
-0.07(-0.64%)
Feb 09, 2017
11.60
11.63
11.38
11.38
5,265,856
-0.21(-1.82%)
Feb 08, 2017
11.65
11.72
11.49
11.60
7,263,788
-0.05(-0.47%)
Feb 07, 2017
11.76
11.86
11.61
11.65
4,781,275
-0.13(-1.09%)
Feb 06, 2017
11.79
11.84
11.68
11.78
7,308,353
-0.05(-0.46%)
Feb 03, 2017
11.26
11.89
11.26
11.83
25,239,934
+0.97(+8.94%)
Feb 02, 2017
10.94
11.05
10.79
10.86
9,177,945
-0.17(-1.58%)
Feb 01, 2017
10.91
11.04
10.73
11.04
5,911,943
+0.22(+2.03%)
Jan 31, 2017
10.86
10.91
10.66
10.82
5,009,981
-0.10(-0.88%)
Jan 30, 2017
11.04
11.04
10.73
10.91
7,499,219
-0.16(-1.45%)
Jan 27, 2017
11.42
11.54
11.05
11.07
11,262,675
-0.30(-2.66%)
Jan 26, 2017
11.24
11.43
11.16
11.38
6,812,635
+0.17(+1.56%)
Jan 25, 2017
11.09
11.37
11.06
11.20
6,400,599
+0.16(+1.50%)
Jan 24, 2017
10.45
11.08
10.42
11.04
14,400,414
+0.62(+5.99%)
Jan 23, 2017
10.28
10.41
10.07
10.41
7,716,117
+0.09(+0.89%)
Jan 20, 2017
10.28
10.46
10.26
10.32
5,454,174
+0.07(+0.72%)
Jan 19, 2017
10.41
10.51
10.22
10.25
4,237,874
-0.18(-1.76%)
Jan 18, 2017
10.50
10.56
10.39
10.43
4,036,949
-0.05(-0.44%)
Jan 17, 2017
10.63
10.63
10.39
10.48
3,802,908
-0.17(-1.55%)
Jan 13, 2017
10.64
10.64
10.64
0
+0.13(+1.22%)
Jan 12, 2017
10.56
10.56
10.25
10.51
4,291,181
-0.08(-0.78%)
Jan 11, 2017
10.59
10.66
10.51
10.60
3,669,558
+0.03(+0.26%)
Jan 10, 2017
10.46
10.58
10.43
10.57
3,494,940
+0.07(+0.70%)
Jan 09, 2017
10.27
10.50
10.24
10.50
4,605,111
+0.28(+2.69%)
Jan 06, 2017
10.43
10.47
10.19
10.22
5,667,540
-0.19(-1.85%)
Jan 05, 2017
10.52
10.56
10.31
10.41
4,738,594
-0.10(-0.96%)
Jan 04, 2017
10.43
10.61
10.42
10.51
4,441,122
+0.09(+0.88%)
Jan 03, 2017
10.58
10.66
10.37
10.42
6,268,897
-0.06(-0.61%)
Dec 30, 2016
10.49
10.49
10.49
0
-0.08(-0.78%)
Dec 29, 2016
10.60
10.70
10.54
10.57
3,302,463
-0.02(-0.17%)
Dec 28, 2016
10.77
10.83
10.59
10.59
3,473,414
-0.12(-1.11%)
Dec 27, 2016
10.61
10.74
10.61
10.71
2,143,179
+0.09(+0.82%)
Dec 23, 2016
10.62
10.62
10.62
0
+0.03(+0.30%)
Dec 22, 2016
10.90
10.94
10.51
10.59
5,819,235
-0.25(-2.34%)
Dec 21, 2016
10.78
10.90
10.67
10.84
9,646,295
+0.08(+0.76%)
Dec 20, 2016
10.35
10.77
10.32
10.76
10,056,493
+0.46(+4.50%)
Dec 19, 2016
10.22
10.37
10.12
10.30
10,157,782
+0.31(+3.09%)
Dec 16, 2016
10.14
10.21
9.943
9.988
10,619,376
-0.08(-0.81%)
Dec 15, 2016
10.02
10.21
10.01
10.07
5,538,655
+0.06(+0.64%)
Dec 14, 2016
10.09
10.17
9.988
10.01
4,385,453
-0.12(-1.17%)
Dec 13, 2016
10.12
10.19
10.05
10.12
4,268,479
+0.05(+0.45%)
Dec 12, 2016
10.53
10.56
10.00
10.08
6,091,803
-0.30(-2.89%)
Dec 09, 2016
10.52
10.57
10.30
10.38
5,538,082
-0.06(-0.61%)
Dec 08, 2016
10.27
10.58
10.27
10.44
10,569,813
+0.21(+2.04%)
Dec 07, 2016
10.17
10.29
10.06
10.23
4,286,564
+0.05(+0.49%)
Dec 06, 2016
9.879
10.22
9.861
10.18
8,257,863
+0.39(+4.04%)
Dec 05, 2016
9.843
9.870
9.725
9.788
4,083,450
+0.05(+0.47%)
Dec 02, 2016
9.643
9.829
9.539
9.743
5,617,469
+0.07(+0.75%)
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
.