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 31, 2015
10.12
10.20
9.992
10.07
5,195,269
-0.12(-1.20%)
Jul 30, 2015
10.31
10.38
10.10
10.19
6,472,452
-0.11(-1.11%)
Jul 29, 2015
10.29
10.47
10.15
10.31
7,110,304
-0.09(-0.84%)
Jul 28, 2015
10.03
10.42
10.03
10.40
9,315,275
+0.25(+2.42%)
Jul 27, 2015
10.33
10.40
10.02
10.15
8,686,713
-0.27(-2.61%)
Jul 24, 2015
10.59
10.91
10.27
10.42
16,241,190
-0.24(-2.22%)
Jul 23, 2015
10.12
10.93
10.09
10.66
23,832,630
+0.87(+8.87%)
Jul 22, 2015
9.948
9.948
9.602
9.790
15,454,000
-0.39(-3.88%)
Jul 21, 2015
10.06
10.33
10.04
10.19
7,499,715
+0.09(+0.87%)
Jul 20, 2015
10.32
10.33
10.07
10.10
5,783,423
-0.14(-1.37%)
Jul 17, 2015
10.24
10.30
10.03
10.24
5,919,615
+0.01(+0.09%)
Jul 16, 2015
10.30
10.40
10.08
10.23
6,132,172
-0.03(-0.26%)
Jul 15, 2015
10.45
10.49
10.19
10.26
4,429,627
-0.21(-2.01%)
Jul 14, 2015
10.38
10.50
10.37
10.47
6,576,068
+0.14(+1.36%)
Jul 13, 2015
10.40
10.47
10.19
10.33
6,314,017
+0.04(+0.34%)
Jul 10, 2015
10.33
10.42
10.20
10.29
5,767,576
+0.19(+1.91%)
Jul 09, 2015
10.32
10.40
10.04
10.10
11,600,307
+0.01(+0.09%)
Jul 08, 2015
10.34
10.45
10.00
10.09
9,254,799
-0.20(-1.96%)
Jul 07, 2015
10.28
10.34
9.896
10.29
9,862,157
+0.04(+0.43%)
Jul 06, 2015
10.28
10.44
10.10
10.25
8,187,412
-0.17(-1.60%)
Jul 02, 2015
10.27
10.41
10.41
10.41
8,839,715
+0.17(+1.63%)
Jul 01, 2015
10.63
10.71
10.22
10.25
12,582,191
-0.07(-0.68%)
Jun 30, 2015
10.24
10.38
10.13
10.32
10,094,096
+0.18(+1.73%)
Jun 29, 2015
10.25
10.35
10.10
10.14
11,595,354
-0.21(-2.03%)
Jun 26, 2015
10.73
10.79
10.22
10.35
48,915,012
-0.42(-3.91%)
Jun 25, 2015
10.88
10.94
10.75
10.77
5,183,362
-0.07(-0.65%)
Jun 24, 2015
11.15
11.16
10.83
10.84
6,310,633
-0.28(-2.52%)
Jun 23, 2015
10.97
11.19
10.97
11.12
6,353,961
-0.05(-0.47%)
Jun 22, 2015
11.19
11.27
11.06
11.18
4,875,737
+0.05(+0.47%)
Jun 19, 2015
11.12
11.19
11.04
11.12
8,128,921
+0.03(+0.28%)
Jun 18, 2015
11.09
11.18
11.00
11.09
5,002,172
+0.10(+0.88%)
Jun 17, 2015
11.14
11.20
10.96
11.00
5,795,915
-0.13(-1.14%)
Jun 16, 2015
11.15
11.24
11.04
11.12
9,204,362
+0.01(+0.08%)
Jun 15, 2015
11.16
11.22
11.00
11.12
6,683,908
-0.15(-1.32%)
Jun 12, 2015
11.38
11.40
11.13
11.26
5,356,741
-0.18(-1.53%)
Jun 11, 2015
11.42
11.57
11.34
11.44
5,776,917
-0.09(-0.76%)
Jun 10, 2015
11.68
11.76
11.45
11.53
13,759,219
+0.47(+4.29%)
Jun 09, 2015
11.13
11.18
10.85
11.05
7,927,914
-0.08(-0.71%)
Jun 08, 2015
11.73
11.76
11.03
11.13
14,878,208
-0.61(-5.16%)
Jun 05, 2015
11.72
11.81
11.56
11.74
4,680,840
+0.02(+0.19%)
Jun 04, 2015
11.86
11.98
11.69
11.72
6,083,215
-0.26(-2.16%)
Jun 03, 2015
12.04
12.15
11.91
11.97
5,483,356
+0.04(+0.33%)
Jun 02, 2015
12.06
12.12
11.92
11.94
5,686,540
-0.19(-1.56%)
Jun 01, 2015
12.10
12.24
11.93
12.12
6,467,819
+0.08(+0.66%)
May 29, 2015
12.19
12.24
11.93
12.04
7,560,417
-0.19(-1.58%)
May 28, 2015
12.39
12.45
12.17
12.24
7,077,465
-0.02(-0.14%)
May 27, 2015
12.00
12.34
11.97
12.26
8,105,799
+0.29(+2.42%)
May 26, 2015
11.99
12.11
11.82
11.97
5,662,624
-0.09(-0.73%)
May 22, 2015
12.07
12.05
12.05
12.05
5,469,523
+0.08(+0.66%)
May 21, 2015
11.81
11.97
11.76
11.97
5,747,791
+0.12(+1.04%)
May 20, 2015
11.95
12.11
11.84
11.85
7,876,693
-0.13(-1.10%)
May 19, 2015
11.79
12.04
11.74
11.98
12,741,219
+0.24(+2.02%)
May 18, 2015
11.52
11.76
11.33
11.75
7,093,214
+0.28(+2.45%)
May 15, 2015
11.58
11.61
11.37
11.47
6,742,756
-0.06(-0.53%)
May 14, 2015
11.45
11.62
11.25
11.53
11,213,901
+0.43(+3.87%)
May 13, 2015
11.18
11.38
11.07
11.10
7,283,535
-0.03(-0.28%)
May 12, 2015
11.06
11.21
10.93
11.13
6,693,174
+0.05(+0.44%)
May 11, 2015
11.25
11.25
11.03
11.08
9,868,332
-0.22(-1.94%)
May 08, 2015
11.19
11.34
11.12
11.30
10,547,335
+0.17(+1.50%)
May 07, 2015
11.12
11.25
11.04
11.13
23,834,994
+0.04(+0.32%)
May 06, 2015
11.22
11.26
10.85
11.10
10,785,556
-0.04(-0.39%)
May 05, 2015
11.42
11.50
10.92
11.14
17,715,928
-0.33(-2.91%)
May 04, 2015
11.72
11.79
11.36
11.47
11,839,745
-0.23(-1.95%)
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
.