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 (%)
Dec 31, 2018
12.40
12.46
12.18
12.39
2,893,107
+0.07(+0.55%)
Dec 28, 2018
12.31
12.52
12.25
12.32
3,265,566
+0.03(+0.24%)
Dec 27, 2018
12.05
12.30
11.87
12.29
4,006,819
+0.06(+0.48%)
Dec 26, 2018
11.70
12.24
11.55
12.23
3,586,016
+0.70(+6.08%)
Dec 24, 2018
11.67
11.87
11.53
11.53
3,148,004
-0.20(-1.73%)
Dec 21, 2018
11.93
12.08
11.67
11.73
8,916,669
-0.14(-1.22%)
Dec 20, 2018
12.02
12.18
11.68
11.88
5,509,235
-0.14(-1.20%)
Dec 19, 2018
12.41
12.55
11.95
12.02
5,592,516
-0.49(-3.93%)
Dec 18, 2018
12.18
12.68
12.17
12.51
5,106,241
+0.45(+3.76%)
Dec 17, 2018
12.27
12.60
11.99
12.06
5,535,989
-0.23(-1.88%)
Dec 14, 2018
12.30
12.68
12.27
12.29
4,963,758
-0.17(-1.39%)
Dec 13, 2018
12.78
12.82
12.46
12.47
3,119,338
-0.23(-1.82%)
Dec 12, 2018
12.85
12.96
12.59
12.70
5,084,820
+0.12(+0.92%)
Dec 11, 2018
12.78
13.08
12.56
12.58
4,374,408
-0.02(-0.15%)
Dec 10, 2018
12.46
12.71
12.35
12.60
4,788,233
+0.11(+0.85%)
Dec 07, 2018
12.92
13.14
12.37
12.49
6,086,439
-0.41(-3.14%)
Dec 06, 2018
12.73
13.02
12.59
12.90
7,292,246
-0.36(-2.69%)
Dec 04, 2018
13.62
13.69
13.24
13.26
6,841,388
-0.43(-3.17%)
Dec 03, 2018
13.71
13.92
13.55
13.69
5,291,001
+0.28(+2.09%)
Nov 30, 2018
13.30
13.45
13.18
13.41
4,345,620
+0.06(+0.43%)
Nov 29, 2018
13.38
13.51
13.23
13.35
2,948,693
-0.12(-0.86%)
Nov 28, 2018
13.31
13.49
13.07
13.47
4,314,963
+0.24(+1.82%)
Nov 27, 2018
13.19
13.43
13.09
13.23
2,627,610
-0.07(-0.51%)
Nov 26, 2018
13.31
13.32
13.14
13.30
3,801,108
+0.17(+1.32%)
Nov 23, 2018
13.10
13.32
13.05
13.12
1,444,394
-0.09(-0.66%)
Nov 21, 2018
13.21
13.21
13.21
0
+0.33(+2.55%)
Nov 20, 2018
12.64
13.18
12.56
12.88
5,785,546
-0.14(-1.04%)
Nov 19, 2018
13.41
13.50
12.98
13.02
6,078,045
-0.49(-3.64%)
Nov 16, 2018
12.74
13.61
12.74
13.51
9,000,517
+0.40(+3.02%)
Nov 15, 2018
12.49
13.19
12.46
13.11
5,301,081
+0.55(+4.38%)
Nov 14, 2018
12.61
12.73
12.41
12.56
3,322,066
+0.17(+1.40%)
Nov 13, 2018
12.40
12.66
12.31
12.39
4,071,086
+0.14(+1.10%)
Nov 12, 2018
12.55
12.64
12.16
12.25
4,085,316
-0.50(-3.93%)
Nov 09, 2018
12.91
12.93
12.61
12.76
2,590,706
-0.30(-2.29%)
Nov 08, 2018
12.96
13.17
12.95
13.05
3,592,352
-0.04(-0.29%)
Nov 07, 2018
13.12
13.23
12.92
13.09
4,057,749
+0.08(+0.59%)
Nov 06, 2018
12.85
13.13
12.78
13.02
5,458,768
+0.14(+1.12%)
Nov 05, 2018
13.02
13.04
12.58
12.87
4,663,591
-0.16(-1.26%)
Nov 02, 2018
13.38
13.38
12.85
13.03
5,342,269
-0.14(-1.03%)
Nov 01, 2018
12.58
13.36
12.52
13.17
8,045,427
+0.69(+5.49%)
Oct 31, 2018
12.45
12.59
12.21
12.48
7,798,538
+0.16(+1.33%)
Oct 30, 2018
11.93
12.33
11.84
12.32
7,403,781
+0.38(+3.15%)
Oct 29, 2018
12.19
12.29
11.75
11.94
9,655,332
+0.00(+0.00%)
Oct 26, 2018
11.56
12.14
11.39
11.94
10,289,341
+0.27(+2.31%)
Oct 25, 2018
11.48
11.92
11.45
11.67
11,461,062
+0.33(+2.89%)
Oct 24, 2018
12.39
12.47
11.34
11.35
12,787,098
-1.29(-10.23%)
Oct 23, 2018
12.39
12.80
12.20
12.64
6,834,371
-0.19(-1.50%)
Oct 22, 2018
12.82
12.89
12.69
12.83
3,298,188
+0.08(+0.61%)
Oct 19, 2018
13.05
13.20
12.75
12.76
6,252,063
-0.22(-1.71%)
Oct 18, 2018
13.31
13.33
12.88
12.98
4,993,004
-0.41(-3.10%)
Oct 17, 2018
13.46
13.53
13.18
13.39
3,835,516
+0.04(+0.29%)
Oct 16, 2018
13.12
13.36
12.96
13.35
5,780,761
+0.43(+3.36%)
Oct 15, 2018
12.97
13.06
12.77
12.92
4,355,080
-0.11(-0.82%)
Oct 12, 2018
13.25
13.27
12.76
13.03
6,047,883
+0.20(+1.58%)
Oct 11, 2018
12.64
13.17
12.62
12.82
6,104,478
+0.09(+0.68%)
Oct 10, 2018
13.00
13.14
12.72
12.74
8,562,427
-0.46(-3.51%)
Oct 09, 2018
13.11
13.24
13.04
13.20
4,196,983
+0.04(+0.29%)
Oct 08, 2018
13.13
13.33
13.01
13.16
5,302,210
-0.09(-0.66%)
Oct 05, 2018
13.70
13.88
13.13
13.25
8,846,397
-0.54(-3.92%)
Oct 04, 2018
14.05
14.06
13.61
13.79
5,655,439
-0.18(-1.31%)
Oct 03, 2018
14.00
14.09
13.85
13.97
5,895,830
+0.08(+0.56%)
Oct 02, 2018
13.76
14.07
13.76
13.89
4,638,085
+0.05(+0.35%)
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
.