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 30, 2014
8.360
8.457
8.246
8.308
3,542,444
-0.10(-1.15%)
Apr 29, 2014
8.553
8.580
8.360
8.404
1,862,049
-0.07(-0.83%)
Apr 28, 2014
8.483
8.527
8.185
8.475
4,455,518
+0.04(+0.52%)
Apr 25, 2014
8.825
8.861
8.404
8.431
4,190,155
-0.46(-5.13%)
Apr 24, 2014
8.852
8.957
8.703
8.887
2,600,995
+0.10(+1.10%)
Apr 23, 2014
8.939
8.948
8.755
8.790
1,886,813
-0.18(-1.96%)
Apr 22, 2014
8.738
9.018
8.694
8.966
3,215,148
+0.25(+2.92%)
Apr 21, 2014
8.650
8.773
8.615
8.711
2,334,254
+0.02(+0.20%)
Apr 17, 2014
8.685
8.694
8.694
8.694
7,616,615
+0.15(+1.75%)
Apr 16, 2014
8.641
8.641
8.325
8.545
3,149,426
-0.03(-0.31%)
Apr 15, 2014
8.457
8.597
8.290
8.571
2,458,281
+0.16(+1.88%)
Apr 14, 2014
8.492
8.615
8.369
8.413
2,084,902
-0.02(-0.21%)
Apr 11, 2014
8.562
8.685
8.360
8.431
2,694,997
-0.21(-2.44%)
Apr 10, 2014
8.957
8.995
8.615
8.641
2,547,179
-0.32(-3.62%)
Apr 09, 2014
8.808
8.975
8.773
8.966
2,476,356
+0.21(+2.40%)
Apr 08, 2014
8.746
8.825
8.703
8.755
3,471,845
+0.04(+0.50%)
Apr 07, 2014
8.896
8.931
8.641
8.711
3,913,232
-0.24(-2.65%)
Apr 04, 2014
9.273
9.290
8.817
8.948
2,687,905
-0.21(-2.30%)
Apr 03, 2014
9.115
9.475
9.115
9.159
6,291,279
+0.09(+0.97%)
Apr 02, 2014
9.027
9.089
8.957
9.071
1,394,097
+0.04(+0.39%)
Apr 01, 2014
9.045
9.150
8.904
9.036
3,504,273
+0.03(+0.29%)
Mar 31, 2014
8.861
9.062
8.860
9.010
1,364,780
+0.19(+2.19%)
Mar 28, 2014
8.808
9.010
8.773
8.817
1,077,388
+0.01(+0.10%)
Mar 27, 2014
8.869
9.080
8.790
8.808
1,535,516
-0.08(-0.89%)
Mar 26, 2014
9.361
9.378
8.861
8.887
2,205,307
-0.38(-4.07%)
Mar 25, 2014
9.457
9.554
9.220
9.264
1,936,184
-0.24(-2.50%)
Mar 24, 2014
9.413
9.545
9.317
9.502
2,077,038
+0.10(+1.04%)
Mar 21, 2014
9.606
9.606
9.396
9.404
2,658,801
-0.13(-1.38%)
Mar 20, 2014
9.352
9.589
9.334
9.536
1,363,457
+0.13(+1.35%)
Mar 19, 2014
9.282
9.562
9.229
9.409
3,029,627
+0.09(+0.99%)
Mar 18, 2014
9.132
9.466
9.106
9.317
3,686,022
+0.21(+2.31%)
Mar 17, 2014
8.992
9.211
8.955
9.106
2,410,014
+0.16(+1.76%)
Mar 14, 2014
8.720
8.948
8.685
8.948
2,777,874
+0.17(+1.90%)
Mar 13, 2014
8.746
8.795
8.580
8.782
3,281,669
+0.06(+0.70%)
Mar 12, 2014
8.597
8.834
8.597
8.720
1,957,931
+0.07(+0.81%)
Mar 11, 2014
8.764
8.861
8.597
8.650
1,530,606
-0.13(-1.50%)
Mar 10, 2014
8.843
8.939
8.711
8.782
1,428,884
-0.10(-1.09%)
Mar 07, 2014
8.948
8.992
8.834
8.878
1,481,578
-0.06(-0.69%)
Mar 06, 2014
8.992
9.010
8.852
8.939
1,385,344
-0.00(-0.05%)
Mar 05, 2014
8.852
8.948
8.834
8.944
1,165,071
+0.07(+0.84%)
Mar 04, 2014
8.685
9.036
8.603
8.869
4,769,882
+0.31(+3.59%)
Mar 03, 2014
8.501
8.641
8.422
8.562
5,673,063
-0.03(-0.31%)
Feb 28, 2014
8.597
8.624
8.378
8.589
3,509,170
+0.02(+0.20%)
Feb 27, 2014
8.589
8.650
8.439
8.571
4,093,100
-0.42(-4.68%)
Feb 26, 2014
8.975
9.045
8.878
8.992
1,269,160
+0.07(+0.79%)
Feb 25, 2014
8.861
8.966
8.852
8.922
911,931
-0.03(-0.29%)
Feb 24, 2014
8.861
9.010
8.808
8.948
1,143,334
+0.14(+1.59%)
Feb 21, 2014
9.010
9.010
8.790
8.808
1,187,501
-0.15(-1.66%)
Feb 20, 2014
8.808
8.966
8.711
8.957
1,862,455
+0.16(+1.79%)
Feb 19, 2014
8.931
9.005
8.764
8.799
1,436,978
-0.13(-1.47%)
Feb 18, 2014
8.869
8.975
8.825
8.931
1,617,085
+0.11(+1.29%)
Feb 14, 2014
8.729
8.817
8.817
8.817
1,146,841
+0.10(+1.11%)
Feb 13, 2014
8.615
8.773
8.606
8.720
1,842,720
+0.02(+0.20%)
Feb 12, 2014
8.549
8.729
8.518
8.703
2,335,798
+0.18(+2.16%)
Feb 11, 2014
8.325
8.553
8.317
8.518
1,908,793
+0.20(+2.43%)
Feb 10, 2014
8.220
8.352
8.160
8.317
1,325,437
+0.05(+0.64%)
Feb 07, 2014
8.290
8.352
8.132
8.264
1,841,564
+0.00(+0.00%)
Feb 06, 2014
8.150
8.308
8.150
8.264
2,005,350
+0.12(+1.51%)
Feb 05, 2014
8.439
8.439
8.116
8.141
3,450,794
-0.33(-3.93%)
Feb 04, 2014
8.334
8.510
8.308
8.475
2,602,338
+0.17(+2.01%)
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
.