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 (%)
Apr 28, 2017
13.11
13.46
12.61
12.94
14,958,302
-0.36(-2.71%)
Apr 27, 2017
13.02
13.38
12.93
13.30
13,410,473
+0.39(+3.00%)
Apr 26, 2017
13.09
13.20
12.82
12.91
6,807,251
-0.24(-1.83%)
Apr 25, 2017
13.10
13.28
12.99
13.15
5,613,651
+0.15(+1.14%)
Apr 24, 2017
13.07
13.20
12.85
13.00
7,363,194
+0.08(+0.64%)
Apr 21, 2017
12.89
12.99
12.71
12.92
6,868,377
-0.09(-0.71%)
Apr 20, 2017
12.85
13.04
12.79
13.01
6,277,168
+0.30(+2.32%)
Apr 19, 2017
12.67
12.97
12.63
12.72
7,257,654
+0.14(+1.10%)
Apr 18, 2017
12.41
12.59
12.34
12.58
4,291,641
+0.13(+1.04%)
Apr 17, 2017
12.17
12.48
12.12
12.45
5,220,227
+0.31(+2.59%)
Apr 13, 2017
12.32
12.42
12.13
12.13
4,126,631
-0.19(-1.57%)
Apr 12, 2017
12.67
12.74
12.29
12.33
5,760,120
-0.37(-2.91%)
Apr 11, 2017
12.80
12.87
12.40
12.70
11,600,820
-0.13(-1.01%)
Apr 10, 2017
12.72
12.91
12.71
12.83
8,268,320
+0.28(+2.21%)
Apr 07, 2017
12.22
12.66
12.21
12.55
9,986,176
+0.38(+3.11%)
Apr 06, 2017
12.30
12.30
12.07
12.17
9,792,844
-0.12(-0.98%)
Apr 05, 2017
12.49
12.61
12.27
12.29
9,683,644
-0.10(-0.82%)
Apr 04, 2017
12.47
12.60
12.29
12.39
6,991,445
-0.08(-0.67%)
Apr 03, 2017
12.73
12.79
12.37
12.48
8,578,652
-0.23(-1.82%)
Mar 31, 2017
12.91
12.99
12.70
12.71
6,787,979
-0.19(-1.50%)
Mar 30, 2017
12.88
13.05
12.74
12.90
13,289,876
-0.25(-1.90%)
Mar 29, 2017
13.47
13.66
13.13
13.15
10,309,364
-0.21(-1.59%)
Mar 28, 2017
13.76
13.83
13.23
13.36
16,140,593
-0.24(-1.77%)
Mar 27, 2017
13.06
13.63
12.88
13.60
14,699,980
+0.36(+2.70%)
Mar 24, 2017
13.05
13.53
13.00
13.25
13,402,933
+0.39(+3.07%)
Mar 23, 2017
12.71
12.91
12.61
12.85
7,202,674
+0.17(+1.30%)
Mar 22, 2017
12.77
12.81
12.50
12.69
6,436,746
-0.13(-1.00%)
Mar 21, 2017
13.09
13.10
12.60
12.81
15,229,731
-0.20(-1.55%)
Mar 20, 2017
12.91
13.10
12.80
13.02
5,912,466
+0.20(+1.57%)
Mar 17, 2017
12.81
12.87
12.72
12.81
7,339,028
+0.06(+0.50%)
Mar 16, 2017
12.77
12.82
12.61
12.75
4,503,600
-0.02(-0.14%)
Mar 15, 2017
12.70
12.88
12.59
12.77
6,784,763
+0.13(+1.02%)
Mar 14, 2017
12.62
12.71
12.44
12.64
7,505,468
-0.09(-0.72%)
Mar 13, 2017
12.33
12.73
12.31
12.73
6,407,207
+0.39(+3.12%)
Mar 10, 2017
12.26
12.43
12.21
12.35
4,246,211
+0.16(+1.35%)
Mar 09, 2017
12.14
12.29
12.08
12.18
4,543,115
-0.01(-0.08%)
Mar 08, 2017
12.27
12.36
12.10
12.19
7,406,948
-0.05(-0.45%)
Mar 07, 2017
12.30
12.38
12.21
12.25
3,674,817
-0.06(-0.52%)
Mar 06, 2017
12.23
12.38
12.03
12.31
7,254,229
-0.04(-0.30%)
Mar 03, 2017
12.44
12.49
12.29
12.35
5,038,305
-0.05(-0.37%)
Mar 02, 2017
12.37
12.65
12.34
12.39
8,963,900
+0.07(+0.59%)
Mar 01, 2017
12.30
12.37
12.09
12.32
10,054,015
+0.16(+1.28%)
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%)
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
.