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 30, 2015
11.10
12.06
10.76
11.69
26,052,054
+0.46(+4.06%)
Apr 29, 2015
11.26
11.39
11.16
11.23
6,635,213
-0.11(-1.01%)
Apr 28, 2015
11.27
11.41
11.08
11.34
5,156,646
+0.05(+0.47%)
Apr 27, 2015
11.26
11.50
11.19
11.29
5,383,243
+0.08(+0.74%)
Apr 24, 2015
11.67
11.67
11.14
11.21
12,354,998
-0.43(-3.66%)
Apr 23, 2015
11.75
11.75
11.54
11.63
5,771,981
-0.27(-2.28%)
Apr 22, 2015
11.82
11.95
11.64
11.90
4,924,799
+0.10(+0.82%)
Apr 21, 2015
11.80
11.86
11.62
11.81
6,582,535
+0.12(+1.01%)
Apr 20, 2015
11.69
11.88
11.62
11.69
8,477,229
+0.08(+0.72%)
Apr 17, 2015
11.83
11.83
11.57
11.61
7,822,498
-0.32(-2.65%)
Apr 16, 2015
11.98
12.28
11.76
11.92
9,254,806
-0.18(-1.45%)
Apr 15, 2015
12.10
12.21
11.93
12.10
9,103,919
+0.11(+0.88%)
Apr 14, 2015
12.41
12.47
11.95
11.99
8,775,250
-0.41(-3.32%)
Apr 13, 2015
12.38
12.60
12.35
12.40
5,406,610
+0.03(+0.21%)
Apr 10, 2015
12.40
12.54
12.34
12.38
3,674,845
+0.02(+0.14%)
Apr 09, 2015
12.15
12.38
12.12
12.36
5,645,804
+0.25(+2.07%)
Apr 08, 2015
12.21
12.35
12.08
12.11
6,518,416
-0.07(-0.61%)
Apr 07, 2015
12.24
12.40
12.18
12.19
4,029,379
-0.07(-0.57%)
Apr 06, 2015
12.19
12.34
11.98
12.26
5,310,204
+0.10(+0.79%)
Apr 02, 2015
12.18
12.16
12.16
12.16
4,368,733
-0.05(-0.43%)
Apr 01, 2015
12.34
12.40
11.88
12.21
8,352,784
-0.17(-1.35%)
Mar 31, 2015
12.40
12.42
12.19
12.38
8,094,795
+0.00(+0.00%)
Mar 30, 2015
12.59
12.69
12.30
12.38
9,945,294
-0.22(-1.74%)
Mar 27, 2015
12.34
12.64
12.23
12.60
7,712,230
+0.21(+1.70%)
Mar 26, 2015
12.43
12.55
12.15
12.39
9,868,862
-0.27(-2.15%)
Mar 25, 2015
13.50
13.50
12.52
12.66
14,379,239
-0.78(-5.81%)
Mar 24, 2015
13.52
13.64
13.42
13.44
6,798,759
-0.04(-0.26%)
Mar 23, 2015
13.72
13.76
13.45
13.47
6,345,571
-0.30(-2.17%)
Mar 20, 2015
13.61
13.79
13.33
13.77
12,041,421
+0.25(+1.82%)
Mar 19, 2015
13.39
13.55
13.18
13.53
6,493,974
+0.14(+1.05%)
Mar 18, 2015
13.51
13.52
13.07
13.39
11,581,561
-0.25(-1.80%)
Mar 17, 2015
13.76
13.80
13.19
13.63
16,350,308
-0.15(-1.08%)
Mar 16, 2015
14.12
14.12
13.76
13.78
10,661,503
-0.21(-1.50%)
Mar 13, 2015
13.83
14.26
13.76
13.99
16,511,483
+0.24(+1.72%)
Mar 12, 2015
13.55
13.80
13.47
13.76
34,919,656
+0.15(+1.13%)
Mar 11, 2015
13.39
13.69
13.37
13.60
9,506,901
+0.28(+2.07%)
Mar 10, 2015
13.49
13.62
13.21
13.33
8,917,548
-0.28(-2.06%)
Mar 09, 2015
13.25
13.78
13.24
13.61
11,817,566
+0.36(+2.72%)
Mar 06, 2015
13.56
13.60
13.19
13.25
6,255,948
-0.35(-2.58%)
Mar 05, 2015
13.40
13.68
13.23
13.60
9,053,404
+0.26(+1.97%)
Mar 04, 2015
13.27
13.35
13.01
13.33
5,750,402
+0.04(+0.26%)
Mar 03, 2015
13.51
13.55
13.19
13.30
5,119,234
-0.21(-1.56%)
Mar 02, 2015
12.98
13.51
12.95
13.51
7,525,031
+0.57(+4.41%)
Feb 27, 2015
12.96
13.03
12.83
12.94
3,704,731
-0.05(-0.40%)
Feb 26, 2015
12.90
13.00
12.76
12.99
5,926,322
+0.13(+1.02%)
Feb 25, 2015
13.07
13.08
12.76
12.86
3,358,384
-0.20(-1.54%)
Feb 24, 2015
12.82
13.10
12.61
13.06
4,443,543
+0.20(+1.57%)
Feb 23, 2015
13.05
13.09
12.83
12.86
3,308,502
-0.25(-1.94%)
Feb 20, 2015
13.01
13.23
12.97
13.12
4,881,370
+0.07(+0.54%)
Feb 19, 2015
12.98
13.12
12.78
13.05
3,380,775
+0.06(+0.47%)
Feb 18, 2015
12.95
13.13
12.86
12.98
6,346,027
+0.13(+1.02%)
Feb 17, 2015
12.90
13.01
12.78
12.85
3,970,951
-0.10(-0.75%)
Feb 13, 2015
12.55
12.95
12.95
12.95
4,042,041
+0.01(+0.07%)
Feb 12, 2015
12.95
12.99
12.80
12.94
4,275,620
+0.04(+0.34%)
Feb 11, 2015
12.93
13.12
12.75
12.90
4,865,914
-0.03(-0.20%)
Feb 10, 2015
12.68
12.94
12.57
12.92
4,789,974
+0.36(+2.86%)
Feb 09, 2015
12.80
12.87
12.55
12.56
5,122,610
-0.31(-2.39%)
Feb 06, 2015
12.46
12.94
12.46
12.87
11,461,079
+0.39(+3.16%)
Feb 05, 2015
12.80
12.89
12.44
12.47
6,301,599
-0.25(-1.93%)
Feb 04, 2015
12.65
12.82
12.55
12.72
4,320,526
-0.01(-0.07%)
Feb 03, 2015
12.51
12.77
12.51
12.73
5,339,038
+0.22(+1.75%)
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
.