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 (%)
Sep 29, 2017
13.84
14.12
13.79
14.09
6,028,443
+0.26(+1.90%)
Sep 28, 2017
13.53
13.86
13.48
13.83
4,509,934
+0.29(+2.15%)
Sep 27, 2017
13.63
13.29
13.54
3,868,718
+0.24(+1.84%)
Sep 26, 2017
13.30
13.34
13.17
13.30
3,532,888
+0.10(+0.78%)
Sep 25, 2017
13.36
13.40
13.08
13.19
5,157,996
-0.16(-1.19%)
Sep 22, 2017
13.17
13.48
13.13
13.35
3,682,575
+0.08(+0.63%)
Sep 21, 2017
13.46
13.48
13.24
13.27
3,982,830
-0.24(-1.79%)
Sep 20, 2017
13.70
13.71
13.33
13.51
7,230,907
-0.17(-1.23%)
Sep 19, 2017
13.60
13.71
13.39
13.68
5,992,969
+0.14(+1.03%)
Sep 18, 2017
13.44
13.77
13.39
13.54
8,154,576
+0.12(+0.90%)
Sep 15, 2017
13.36
13.51
13.28
13.42
9,608,839
+0.10(+0.77%)
Sep 14, 2017
13.13
13.44
13.05
13.31
7,403,045
+0.15(+1.13%)
Sep 13, 2017
13.27
12.90
13.17
7,228,042
-0.02(-0.14%)
Sep 12, 2017
12.90
13.36
12.82
13.18
7,605,139
+0.34(+2.61%)
Sep 11, 2017
12.65
12.86
12.62
12.85
5,144,060
+0.31(+2.45%)
Sep 08, 2017
12.74
12.77
12.48
12.54
3,057,486
-0.16(-1.25%)
Sep 07, 2017
12.76
12.82
12.63
12.70
2,934,368
-0.07(-0.51%)
Sep 06, 2017
12.86
12.92
12.69
12.77
3,762,514
-0.02(-0.15%)
Sep 05, 2017
12.86
12.95
12.63
12.78
4,392,230
-0.19(-1.44%)
Sep 01, 2017
12.80
13.00
12.78
12.97
3,858,425
+0.22(+1.75%)
Aug 31, 2017
12.66
12.80
12.62
12.75
3,670,056
+0.10(+0.81%)
Aug 30, 2017
12.48
12.66
12.38
12.64
5,046,513
+0.20(+1.57%)
Aug 29, 2017
11.87
12.50
11.64
12.45
14,302,260
+0.08(+0.68%)
Aug 28, 2017
12.57
12.58
12.31
12.36
7,672,783
-0.11(-0.90%)
Aug 25, 2017
12.56
12.60
12.34
12.48
6,427,970
-0.02(-0.15%)
Aug 24, 2017
12.52
12.66
12.41
12.50
4,179,115
+0.01(+0.07%)
Aug 23, 2017
12.27
12.52
12.22
12.49
3,904,508
+0.08(+0.68%)
Aug 22, 2017
12.20
12.53
12.12
12.40
6,606,398
+0.35(+2.94%)
Aug 21, 2017
12.21
12.22
11.96
12.05
4,404,991
-0.17(-1.37%)
Aug 18, 2017
12.27
12.34
12.12
12.22
5,427,535
+0.01(+0.08%)
Aug 17, 2017
12.70
12.79
12.21
12.21
6,758,202
-0.58(-4.52%)
Aug 16, 2017
12.63
12.84
12.50
12.78
7,296,279
+0.19(+1.48%)
Aug 15, 2017
12.80
12.81
12.56
12.60
4,463,746
-0.11(-0.88%)
Aug 14, 2017
12.50
12.82
12.50
12.71
6,104,336
+0.34(+2.79%)
Aug 11, 2017
12.34
12.45
12.20
12.36
5,618,558
+0.06(+0.45%)
Aug 10, 2017
12.70
12.70
12.24
12.31
9,376,766
-0.47(-3.71%)
Aug 09, 2017
12.91
12.98
12.68
12.78
4,619,047
-0.28(-2.14%)
Aug 08, 2017
13.19
13.40
13.01
13.06
4,208,297
-0.15(-1.13%)
Aug 07, 2017
13.00
13.31
12.98
13.21
4,168,350
+0.24(+1.87%)
Aug 04, 2017
13.23
12.90
12.97
4,500,366
-0.16(-1.21%)
Aug 03, 2017
13.17
13.23
13.05
13.13
4,050,716
-0.06(-0.42%)
Aug 02, 2017
13.49
13.50
13.11
13.18
5,291,946
-0.16(-1.19%)
Aug 01, 2017
13.23
13.40
13.06
13.34
7,317,331
+0.12(+0.92%)
Jul 31, 2017
13.69
13.71
13.19
13.22
9,060,643
-0.43(-3.14%)
Jul 28, 2017
13.71
13.89
13.31
13.65
13,526,085
+0.02(+0.14%)
Jul 27, 2017
13.90
14.07
13.27
13.63
12,518,672
-0.11(-0.81%)
Jul 26, 2017
13.84
13.85
13.53
13.74
6,619,525
+0.12(+0.89%)
Jul 25, 2017
13.44
13.66
13.33
13.62
5,967,354
+0.12(+0.90%)
Jul 24, 2017
13.64
13.75
13.48
13.50
5,264,896
-0.14(-1.02%)
Jul 21, 2017
13.73
13.74
13.51
13.64
6,279,205
-0.25(-1.81%)
Jul 20, 2017
13.87
13.48
13.89
5,880,995
+0.31(+2.26%)
Jul 19, 2017
13.52
13.70
13.43
13.58
7,875,289
+0.14(+1.04%)
Jul 18, 2017
13.23
13.48
13.17
13.44
6,017,568
+0.14(+1.05%)
Jul 17, 2017
13.50
13.51
13.20
13.31
4,587,728
-0.17(-1.24%)
Jul 14, 2017
13.34
13.49
13.33
13.47
5,226,629
+0.15(+1.12%)
Jul 13, 2017
13.04
13.36
12.95
13.32
7,821,563
+0.32(+2.43%)
Jul 12, 2017
12.99
13.08
12.93
13.01
5,207,884
+0.19(+1.45%)
Jul 11, 2017
12.77
12.99
12.74
12.82
7,711,763
+0.06(+0.44%)
Jul 10, 2017
12.90
12.92
12.62
12.77
6,645,322
-0.14(-1.08%)
Jul 07, 2017
12.51
12.92
12.50
12.90
6,717,005
+0.46(+3.67%)
Jul 06, 2017
12.49
12.74
12.40
12.45
6,590,041
-0.20(-1.62%)
Jul 05, 2017
12.50
12.77
12.49
12.65
5,802,958
+0.20(+1.65%)
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
.