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 16, 2020
23.82
23.82
23.82
0
+0.00(+0.00%)
Apr 15, 2020
23.83
23.84
23.82
23.82
18,676,468
+0.00(+0.00%)
Apr 14, 2020
23.83
23.84
23.82
23.82
15,041,112
+0.00(+0.00%)
Apr 13, 2020
23.82
23.83
23.82
23.82
5,907,920
+0.00(+0.00%)
Apr 09, 2020
23.82
23.83
23.81
23.82
7,967,100
+0.00(+0.00%)
Apr 08, 2020
23.81
23.82
23.80
23.82
13,235,556
+0.01(+0.04%)
Apr 07, 2020
23.81
23.82
23.80
23.81
60,984,344
+0.39(+1.67%)
Apr 06, 2020
23.44
23.45
23.29
23.42
4,847,336
+0.11(+0.47%)
Apr 03, 2020
23.30
23.34
23.18
23.31
7,451,900
+0.00(+0.00%)
Apr 02, 2020
23.38
23.45
23.19
23.31
5,237,104
-0.09(-0.38%)
Apr 01, 2020
23.17
23.50
23.17
23.40
9,051,808
+0.08(+0.34%)
Mar 31, 2020
23.16
23.58
23.14
23.32
7,656,059
+0.10(+0.43%)
Mar 30, 2020
23.18
23.23
23.05
23.22
7,091,952
+0.10(+0.43%)
Mar 27, 2020
22.95
23.18
22.95
23.12
5,124,100
+0.08(+0.35%)
Mar 26, 2020
23.10
23.28
23.00
23.04
8,150,496
+0.04(+0.17%)
Mar 25, 2020
22.95
23.33
22.86
23.00
9,445,095
+0.08(+0.35%)
Mar 24, 2020
22.77
22.99
22.61
22.92
9,003,284
+0.43(+1.90%)
Mar 23, 2020
22.15
22.69
22.01
22.49
10,373,589
+0.49(+2.22%)
Mar 20, 2020
22.15
22.42
21.60
22.00
10,506,985
+0.11(+0.50%)
Mar 19, 2020
20.95
22.00
20.40
21.89
11,273,073
+0.87(+4.12%)
Mar 18, 2020
21.27
22.12
19.90
21.03
12,880,864
-1.07(-4.86%)
Mar 17, 2020
21.63
22.32
19.82
22.10
18,287,484
+0.89(+4.17%)
Mar 16, 2020
22.28
22.74
21.01
21.22
12,410,238
-1.78(-7.75%)
Mar 13, 2020
22.90
23.08
22.78
23.00
15,747,817
+0.20(+0.87%)
Mar 12, 2020
22.23
22.90
22.16
22.80
17,709,572
-0.01(-0.04%)
Mar 11, 2020
22.30
23.15
22.29
22.81
23,915,968
+0.17(+0.75%)
Mar 10, 2020
22.29
22.65
21.89
22.64
51,201,708
+7.43(+48.89%)
Mar 09, 2020
15.34
16.22
14.84
15.21
18,177,246
-1.08(-6.66%)
Mar 06, 2020
16.52
17.08
15.84
16.29
51,921,596
-0.58(-3.42%)
Mar 05, 2020
23.01
23.04
16.87
16.87
49,461,320
-6.24(-27.00%)
Mar 04, 2020
23.16
23.16
22.94
23.11
5,896,406
-0.01(-0.04%)
Mar 03, 2020
23.08
23.21
22.98
23.12
6,626,717
-0.06(-0.28%)
Mar 02, 2020
22.99
23.19
22.89
23.18
8,723,289
+0.20(+0.89%)
Feb 28, 2020
22.95
23.04
22.81
22.98
9,716,811
+0.04(+0.17%)
Feb 27, 2020
22.99
23.08
22.92
22.94
9,307,888
-0.10(-0.45%)
Feb 26, 2020
23.09
23.16
23.02
23.04
7,128,182
+0.02(+0.11%)
Feb 25, 2020
23.26
23.26
22.98
23.02
8,340,144
-0.22(-0.96%)
Feb 24, 2020
23.21
23.29
23.16
23.24
3,833,644
-0.04(-0.19%)
Feb 21, 2020
23.30
23.33
23.28
23.29
5,591,909
-0.02(-0.09%)
Feb 20, 2020
23.29
23.32
23.29
23.31
2,280,492
+0.02(+0.09%)
Feb 19, 2020
23.33
23.33
23.27
23.29
3,443,974
+0.01(+0.04%)
Feb 18, 2020
23.27
23.31
23.26
23.28
3,916,381
-0.03(-0.13%)
Feb 14, 2020
23.34
23.37
23.29
23.31
1,976,942
-0.06(-0.26%)
Feb 13, 2020
23.31
23.39
23.26
23.37
7,679,168
+0.04(+0.17%)
Feb 12, 2020
23.33
23.38
23.29
23.33
3,854,818
+0.02(+0.09%)
Feb 11, 2020
23.26
23.34
23.25
23.31
2,433,763
+0.07(+0.30%)
Feb 10, 2020
23.31
23.31
23.24
23.24
4,713,916
-0.07(-0.30%)
Feb 07, 2020
23.22
23.32
23.22
23.31
4,952,856
+0.04(+0.17%)
Feb 06, 2020
23.31
23.31
23.25
23.27
4,188,700
-0.06(-0.26%)
Feb 05, 2020
23.28
23.33
23.23
23.33
8,862,610
+0.12(+0.51%)
Feb 04, 2020
23.28
23.30
23.21
23.21
3,408,122
-0.04(-0.17%)
Feb 03, 2020
23.28
23.28
23.21
23.25
5,066,387
+0.03(+0.13%)
Jan 31, 2020
23.26
23.31
23.22
23.22
5,453,347
-0.06(-0.26%)
Jan 30, 2020
23.24
23.28
23.22
23.28
3,277,563
+0.06(+0.26%)
Jan 29, 2020
23.27
23.30
23.22
23.22
4,877,845
-0.05(-0.21%)
Jan 28, 2020
23.28
23.30
23.26
23.27
5,055,810
+0.01(+0.04%)
Jan 27, 2020
23.33
23.34
23.26
23.26
4,846,423
-0.09(-0.38%)
Jan 24, 2020
23.30
23.35
23.30
23.35
6,860,870
+0.05(+0.21%)
Jan 23, 2020
23.32
23.35
23.29
23.30
3,645,183
+0.00(+0.00%)
Jan 22, 2020
23.34
23.36
23.27
23.30
6,179,211
-0.04(-0.17%)
Jan 21, 2020
23.32
23.36
23.30
23.34
1,732,709
-0.04(-0.17%)
Jan 17, 2020
23.27
23.38
23.25
23.38
5,426,820
+0.11(+0.47%)
Jan 16, 2020
23.26
23.28
23.23
23.27
6,985,406
+0.03(+0.13%)
Jan 15, 2020
23.27
23.30
23.22
23.24
4,070,116
-0.02(-0.09%)
Jan 14, 2020
23.27
23.31
23.23
23.26
3,711,143
+0.00(+0.00%)
Jan 13, 2020
23.30
23.32
23.25
23.26
4,694,709
-0.03(-0.13%)
Jan 10, 2020
23.28
23.33
23.28
23.29
7,803,170
-0.01(-0.04%)
Jan 09, 2020
23.29
23.33
23.22
23.30
8,080,716
+0.04(+0.17%)
Jan 08, 2020
23.24
23.32
23.24
23.26
4,336,199
+0.05(+0.21%)
Jan 07, 2020
23.33
23.40
23.21
23.21
12,414,252
-0.20(-0.85%)
Jan 06, 2020
23.33
23.42
23.30
23.41
10,066,896
+0.04(+0.17%)
Jan 03, 2020
23.33
23.37
23.29
23.37
2,411,719
-0.01(-0.04%)
Jan 02, 2020
23.22
23.38
23.22
23.38
3,517,871
+0.16(+0.69%)
Dec 31, 2019
23.23
23.28
23.21
23.22
2,884,879
+0.01(+0.04%)
Dec 30, 2019
23.34
23.34
23.19
23.21
2,593,067
-0.11(-0.47%)
Dec 27, 2019
23.31
23.36
23.30
23.32
2,002,866
+0.00(+0.00%)
Dec 26, 2019
23.28
23.34
23.28
23.32
2,547,203
+0.01(+0.04%)
Dec 24, 2019
23.31
23.33
23.23
23.31
3,819,242
+0.09(+0.39%)
Dec 23, 2019
23.23
23.27
23.20
23.22
5,704,817
-0.06(-0.26%)
Dec 20, 2019
23.22
23.28
23.20
23.28
5,093,416
+0.05(+0.21%)
Dec 19, 2019
23.19
23.24
23.18
23.23
4,693,294
+0.04(+0.17%)
Dec 18, 2019
23.23
23.24
23.18
23.19
4,149,219
-0.05(-0.21%)
Dec 17, 2019
23.20
23.25
23.17
23.24
5,606,346
+0.08(+0.34%)
Dec 16, 2019
23.16
23.19
23.06
23.16
11,310,856
+0.00(+0.00%)
Dec 13, 2019
23.19
23.21
23.14
23.16
2,945,223
-0.06(-0.26%)
Dec 12, 2019
23.17
23.24
23.15
23.22
4,465,070
+0.05(+0.24%)
Dec 11, 2019
23.16
23.23
23.15
23.16
3,374,130
+0.01(+0.02%)
Dec 10, 2019
23.16
23.25
23.13
23.16
7,323,878
+0.02(+0.09%)
Dec 09, 2019
23.19
23.20
23.09
23.14
7,504,444
-0.04(-0.17%)
Dec 06, 2019
23.28
23.30
23.15
23.18
4,483,959
-0.05(-0.21%)
Dec 05, 2019
23.26
23.30
23.23
23.23
3,214,700
-0.01(-0.04%)
Dec 04, 2019
23.23
23.31
23.23
23.24
4,133,411
+0.01(+0.04%)
Dec 03, 2019
23.22
23.28
23.15
23.23
2,420,837
-0.03(-0.13%)
Dec 02, 2019
23.22
23.33
23.20
23.26
5,403,429
+0.03(+0.13%)
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%)
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
.