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 (%)
Jul 29, 2016
10.59
11.12
10.43
10.47
19,619,648
-0.04(-0.34%)
Jul 28, 2016
10.45
10.60
10.38
10.51
9,135,365
+0.00(+0.00%)
Jul 27, 2016
10.60
10.61
10.42
10.51
10,616,982
+0.02(+0.17%)
Jul 26, 2016
10.25
10.55
10.22
10.49
9,315,808
+0.31(+3.10%)
Jul 25, 2016
10.19
10.30
10.12
10.17
5,495,682
+0.01(+0.09%)
Jul 22, 2016
10.12
10.26
9.993
10.16
5,415,162
+0.04(+0.35%)
Jul 21, 2016
10.43
10.55
9.993
10.13
8,033,864
-0.28(-2.68%)
Jul 20, 2016
10.43
10.51
10.30
10.41
7,154,209
+0.05(+0.52%)
Jul 19, 2016
9.930
10.40
9.912
10.35
13,854,243
+0.35(+3.51%)
Jul 18, 2016
9.948
10.06
9.732
10.00
9,160,882
-0.22(-2.11%)
Jul 15, 2016
10.17
10.32
10.14
10.22
11,903,365
+0.09(+0.89%)
Jul 14, 2016
10.30
10.48
10.11
10.13
34,843,336
+0.33(+3.40%)
Jul 13, 2016
9.705
9.858
9.597
9.795
8,434,200
+0.11(+1.11%)
Jul 12, 2016
9.498
9.687
9.410
9.687
12,958,528
+0.31(+3.36%)
Jul 11, 2016
9.579
9.597
9.220
9.372
12,234,457
-0.10(-1.04%)
Jul 08, 2016
9.238
9.480
9.085
9.471
13,477,147
+0.39(+4.26%)
Jul 07, 2016
9.067
9.255
8.995
9.085
7,421,878
-0.31(-3.26%)
Jul 05, 2016
9.498
9.507
9.264
9.390
8,493,250
-0.18(-1.83%)
Jul 01, 2016
9.354
9.566
9.566
9.566
10,707,933
+0.08(+0.81%)
Jun 30, 2016
8.680
9.516
8.680
9.489
30,183,562
+0.90(+10.47%)
Jun 29, 2016
8.482
8.617
8.275
8.590
10,139,030
+0.23(+2.80%)
Jun 28, 2016
8.392
8.500
8.194
8.356
11,892,830
+0.13(+1.64%)
Jun 27, 2016
8.834
8.888
8.132
8.221
14,850,155
-0.76(-8.42%)
Jun 24, 2016
8.888
9.088
8.817
8.977
12,712,813
-0.35(-3.72%)
Jun 23, 2016
8.914
9.368
8.897
9.323
18,823,676
+0.53(+6.07%)
Jun 22, 2016
8.897
9.048
8.781
8.790
7,988,037
-0.12(-1.40%)
Jun 21, 2016
9.217
9.243
8.870
8.914
25,424,946
-0.13(-1.47%)
Jun 20, 2016
9.377
9.394
8.950
9.048
17,839,322
-0.39(-4.14%)
Jun 17, 2016
9.119
9.456
8.923
9.439
14,322,226
+0.29(+3.21%)
Jun 16, 2016
9.065
9.163
8.945
9.145
4,363,867
-0.03(-0.29%)
Jun 15, 2016
9.385
9.430
9.119
9.172
6,770,168
-0.20(-2.18%)
Jun 14, 2016
9.154
9.528
8.994
9.377
13,663,499
+0.16(+1.74%)
Jun 13, 2016
9.377
9.483
9.190
9.217
7,236,944
-0.21(-2.26%)
Jun 10, 2016
9.430
9.483
9.279
9.430
8,743,623
-0.16(-1.67%)
Jun 09, 2016
9.536
9.652
9.439
9.590
5,399,885
-0.03(-0.28%)
Jun 08, 2016
9.821
9.848
9.528
9.616
6,173,386
-0.20(-1.99%)
Jun 07, 2016
9.776
9.834
9.714
9.812
6,856,264
+0.04(+0.36%)
Jun 06, 2016
9.839
9.874
9.732
9.776
5,419,257
-0.04(-0.45%)
Jun 03, 2016
9.928
9.945
9.634
9.821
5,957,472
-0.12(-1.16%)
Jun 02, 2016
9.528
9.972
9.528
9.936
12,729,308
+0.24(+2.47%)
Jun 01, 2016
9.403
9.732
9.288
9.696
12,668,403
+0.25(+2.63%)
May 31, 2016
9.128
9.483
9.101
9.448
8,431,879
+0.33(+3.61%)
May 27, 2016
8.968
9.119
9.119
9.119
3,442,631
+0.13(+1.48%)
May 26, 2016
9.039
9.074
8.852
8.985
3,692,859
-0.04(-0.49%)
May 25, 2016
8.941
9.039
8.861
9.030
5,075,381
+0.14(+1.60%)
May 24, 2016
8.808
8.940
8.799
8.888
5,320,713
+0.12(+1.32%)
May 23, 2016
8.648
8.879
8.648
8.772
4,116,531
+0.16(+1.86%)
May 20, 2016
8.470
8.674
8.390
8.612
4,093,449
+0.23(+2.76%)
May 19, 2016
8.346
8.488
8.257
8.381
3,088,837
-0.01(-0.11%)
May 18, 2016
8.177
8.488
8.168
8.390
3,812,603
+0.19(+2.28%)
May 17, 2016
8.274
8.346
8.168
8.203
3,561,466
-0.08(-0.97%)
May 16, 2016
8.114
8.372
8.101
8.283
3,156,005
+0.18(+2.19%)
May 13, 2016
8.088
8.212
8.043
8.106
3,459,758
-0.05(-0.65%)
May 12, 2016
8.443
8.479
8.061
8.159
4,290,312
-0.26(-3.06%)
May 11, 2016
8.452
8.563
8.408
8.417
2,957,383
-0.08(-0.94%)
May 10, 2016
8.372
8.506
8.319
8.497
4,260,340
+0.13(+1.59%)
May 09, 2016
8.301
8.434
8.301
8.363
4,479,548
+0.08(+0.97%)
May 06, 2016
8.283
8.319
8.168
8.283
4,515,137
-0.03(-0.32%)
May 05, 2016
8.452
8.514
8.243
8.310
7,293,023
-0.10(-1.16%)
May 04, 2016
8.354
8.461
8.297
8.408
7,637,127
+0.02(+0.21%)
May 03, 2016
8.399
8.514
8.336
8.390
6,472,035
-0.13(-1.56%)
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
.