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, 2010
16.12
16.33
16.01
16.30
2,961,734
+0.18(+1.09%)
Dec 30, 2010
16.06
16.24
15.99
16.12
1,720,990
+0.02(+0.11%)
Dec 29, 2010
15.89
16.15
15.84
16.11
1,628,110
+0.20(+1.27%)
Dec 28, 2010
15.91
16.04
15.84
15.91
1,135,039
-0.03(-0.17%)
Dec 27, 2010
15.83
16.05
15.72
15.93
1,317,142
+0.01(+0.06%)
Dec 23, 2010
15.83
15.98
15.76
15.92
1,333,575
+0.09(+0.55%)
Dec 22, 2010
15.86
16.02
15.78
15.83
2,052,143
-0.04(-0.22%)
Dec 21, 2010
15.76
15.97
15.76
15.87
1,910,727
+0.14(+0.89%)
Dec 20, 2010
15.70
15.84
15.62
15.73
2,379,976
+0.00(+0.00%)
Dec 17, 2010
15.62
15.73
15.45
15.73
3,156,024
+0.21(+1.36%)
Dec 16, 2010
15.15
15.56
15.10
15.52
2,579,221
+0.44(+2.91%)
Dec 15, 2010
15.26
15.35
15.04
15.08
3,056,418
-0.31(-2.00%)
Dec 14, 2010
15.44
15.59
15.22
15.39
2,260,836
-0.07(-0.45%)
Dec 13, 2010
15.90
15.96
15.41
15.46
3,676,336
-0.37(-2.33%)
Dec 10, 2010
15.80
15.97
15.66
15.83
3,434,718
+0.03(+0.17%)
Dec 09, 2010
15.63
16.01
15.61
15.80
4,562,772
+0.21(+1.35%)
Dec 08, 2010
15.46
15.61
15.19
15.59
2,584,227
+0.15(+0.97%)
Dec 07, 2010
15.62
15.67
15.37
15.44
2,771,001
+0.01(+0.06%)
Dec 06, 2010
15.58
15.62
15.27
15.43
3,801,754
-0.02(-0.11%)
Dec 03, 2010
14.93
15.57
14.75
15.45
5,282,609
+0.36(+2.38%)
Dec 02, 2010
14.40
15.09
14.39
15.09
5,427,629
+0.59(+4.05%)
Dec 01, 2010
13.95
14.55
13.95
14.50
5,331,149
+0.75(+5.49%)
Nov 30, 2010
13.76
13.97
13.71
13.75
4,373,926
-0.09(-0.63%)
Nov 29, 2010
13.88
14.09
13.81
13.83
4,699,384
-0.10(-0.69%)
Nov 26, 2010
13.95
14.12
13.91
13.93
1,021,297
-0.17(-1.18%)
Nov 24, 2010
13.99
14.10
14.10
14.10
2,542,339
+0.23(+1.64%)
Nov 23, 2010
13.73
13.90
13.71
13.87
2,675,262
-0.08(-0.57%)
Nov 22, 2010
13.90
14.16
13.80
13.95
3,507,420
+0.04(+0.25%)
Nov 19, 2010
13.56
13.93
13.56
13.91
5,624,201
+0.32(+2.32%)
Nov 18, 2010
13.64
13.74
13.55
13.60
4,350,373
+0.15(+1.11%)
Nov 17, 2010
13.35
13.54
13.27
13.45
2,447,684
+0.11(+0.79%)
Nov 16, 2010
13.32
13.42
13.20
13.34
3,957,440
-0.06(-0.46%)
Nov 15, 2010
13.51
13.51
13.26
13.40
3,323,231
+0.00(+0.00%)
Nov 12, 2010
13.36
13.55
13.24
13.40
4,322,267
+0.04(+0.26%)
Nov 11, 2010
13.00
13.50
12.28
13.37
7,446,961
+0.11(+0.86%)
Nov 10, 2010
13.33
13.33
12.97
13.26
2,942,439
-0.11(-0.79%)
Nov 09, 2010
13.50
13.52
13.28
13.36
2,647,658
-0.11(-0.78%)
Nov 08, 2010
13.36
13.58
13.19
13.47
5,561,529
+0.02(+0.13%)
Nov 05, 2010
13.20
13.55
13.04
13.45
5,977,206
+0.28(+2.13%)
Nov 04, 2010
12.63
13.19
12.60
13.17
6,282,216
+0.63(+5.04%)
Nov 03, 2010
12.46
12.55
12.28
12.54
3,101,548
+0.12(+0.99%)
Nov 02, 2010
12.47
12.58
12.33
12.41
3,628,934
+0.00(+0.00%)
Nov 01, 2010
12.43
12.48
12.27
12.41
3,311,139
+0.04(+0.35%)
Oct 29, 2010
12.32
12.46
12.28
12.37
2,734,946
+0.01(+0.07%)
Oct 28, 2010
12.45
12.46
12.14
12.36
3,416,037
-0.06(-0.49%)
Oct 27, 2010
12.07
12.57
12.02
12.42
6,054,403
+0.39(+3.21%)
Oct 25, 2010
11.79
12.12
11.72
12.04
7,094,176
+0.33(+2.85%)
Oct 22, 2010
11.54
11.93
11.42
11.70
9,721,538
+0.44(+3.89%)
Oct 21, 2010
10.48
11.47
10.19
11.26
21,653,806
+0.39(+3.63%)
Oct 20, 2010
10.95
11.11
10.83
10.87
6,315,437
-0.09(-0.80%)
Oct 19, 2010
11.12
11.20
10.90
10.96
5,314,377
-0.29(-2.56%)
Oct 18, 2010
11.50
11.59
11.22
11.24
5,080,168
-0.26(-2.23%)
Oct 15, 2010
11.82
11.91
11.42
11.50
5,724,589
-0.12(-1.06%)
Oct 14, 2010
11.65
11.86
11.54
11.62
2,975,006
-0.20(-1.71%)
Oct 13, 2010
11.74
11.91
11.62
11.83
3,928,944
+0.25(+2.12%)
Oct 12, 2010
11.42
11.69
11.31
11.58
2,834,739
+0.14(+1.23%)
Oct 11, 2010
11.00
11.58
11.00
11.44
2,796,065
+0.35(+3.16%)
Oct 08, 2010
11.16
11.21
10.91
11.09
3,098,562
-0.05(-0.47%)
Oct 07, 2010
11.04
11.19
10.90
11.14
1,481,597
+0.14(+1.28%)
Oct 06, 2010
11.29
11.37
10.95
11.00
2,796,789
-0.38(-3.32%)
Oct 05, 2010
11.29
11.47
11.29
11.38
2,960,428
+0.18(+1.57%)
Oct 04, 2010
11.22
11.39
11.02
11.20
2,414,956
-0.17(-1.47%)
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
.