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, 2019
16.83
17.03
16.68
16.85
5,667,246
+0.01(+0.06%)
Apr 29, 2019
16.97
17.08
16.66
16.84
6,118,536
-0.13(-0.75%)
Apr 26, 2019
16.30
17.03
16.01
16.97
12,341,701
+1.10(+6.92%)
Apr 25, 2019
16.22
16.24
15.79
15.87
6,120,149
-0.39(-2.41%)
Apr 24, 2019
15.99
16.46
15.96
16.26
5,627,649
+0.33(+2.09%)
Apr 23, 2019
15.80
16.05
15.76
15.93
3,365,932
+0.09(+0.56%)
Apr 22, 2019
15.98
15.98
15.83
15.84
1,848,095
-0.18(-1.10%)
Apr 18, 2019
16.15
16.19
15.96
16.02
3,172,607
-0.15(-0.91%)
Apr 17, 2019
16.25
16.35
15.99
16.17
4,565,153
+0.01(+0.06%)
Apr 16, 2019
15.92
16.17
15.89
16.16
3,054,720
+0.31(+1.98%)
Apr 15, 2019
15.79
15.96
15.65
15.84
3,200,579
+0.06(+0.37%)
Apr 12, 2019
15.80
15.87
15.71
15.78
3,165,573
+0.22(+1.39%)
Apr 11, 2019
15.61
15.73
15.51
15.57
1,611,085
+0.01(+0.06%)
Apr 10, 2019
15.45
15.63
15.37
15.56
2,333,201
+0.06(+0.38%)
Apr 09, 2019
15.66
15.70
15.46
15.50
2,736,527
-0.26(-1.68%)
Apr 08, 2019
15.60
15.77
15.57
15.76
2,477,348
+0.07(+0.44%)
Apr 05, 2019
15.62
15.74
15.49
15.70
4,030,107
+0.17(+1.07%)
Apr 04, 2019
15.43
15.60
15.36
15.53
3,166,289
+0.03(+0.19%)
Apr 03, 2019
15.38
15.67
15.31
15.50
6,326,873
+0.40(+2.66%)
Apr 02, 2019
15.14
15.18
15.01
15.10
2,693,948
-0.04(-0.26%)
Apr 01, 2019
14.85
15.15
14.76
15.14
3,952,207
+0.50(+3.42%)
Mar 29, 2019
14.57
14.71
14.53
14.64
2,709,810
+0.22(+1.50%)
Mar 28, 2019
14.42
14.65
14.31
14.42
3,209,637
-0.02(-0.14%)
Mar 27, 2019
14.63
14.72
14.29
14.44
4,034,115
-0.17(-1.14%)
Mar 26, 2019
14.57
14.71
14.43
14.61
2,964,246
+0.16(+1.08%)
Mar 25, 2019
14.48
14.60
14.27
14.45
4,019,908
-0.10(-0.67%)
Mar 22, 2019
15.04
15.04
14.55
14.55
5,014,288
-0.56(-3.74%)
Mar 21, 2019
14.72
15.25
14.72
15.11
3,722,328
+0.46(+3.12%)
Mar 20, 2019
14.87
14.92
14.55
14.66
2,454,374
-0.21(-1.44%)
Mar 19, 2019
14.85
14.99
14.81
14.87
2,605,866
+0.10(+0.66%)
Mar 18, 2019
14.94
14.95
14.67
14.77
2,694,250
-0.17(-1.11%)
Mar 15, 2019
14.83
15.07
14.79
14.94
6,336,124
+0.24(+1.66%)
Mar 14, 2019
14.85
14.92
14.67
14.69
3,224,668
-0.07(-0.46%)
Mar 13, 2019
14.78
15.00
14.71
14.76
5,113,457
+0.07(+0.46%)
Mar 12, 2019
14.74
14.87
14.59
14.69
3,597,375
-0.04(-0.26%)
Mar 11, 2019
14.56
14.80
14.48
14.73
2,275,496
+0.31(+2.16%)
Mar 08, 2019
14.14
14.49
14.04
14.42
2,628,370
+0.03(+0.20%)
Mar 07, 2019
14.60
14.64
14.31
14.39
4,657,926
-0.26(-1.79%)
Mar 06, 2019
14.89
14.95
14.66
14.66
2,251,349
-0.24(-1.63%)
Mar 05, 2019
15.00
15.06
14.88
14.90
2,234,828
-0.12(-0.78%)
Mar 04, 2019
15.24
15.26
14.81
15.02
3,341,086
-0.14(-0.90%)
Mar 01, 2019
15.18
15.22
14.86
15.15
4,443,943
+0.13(+0.84%)
Feb 28, 2019
14.95
15.14
14.86
15.03
2,703,947
-0.03(-0.19%)
Feb 27, 2019
15.12
15.14
14.85
15.05
2,728,503
-0.13(-0.83%)
Feb 26, 2019
15.26
15.34
15.16
15.18
2,883,322
-0.15(-0.95%)
Feb 25, 2019
15.47
15.51
15.28
15.33
4,789,788
+0.06(+0.38%)
Feb 22, 2019
15.25
15.38
15.21
15.27
3,412,209
+0.13(+0.84%)
Feb 21, 2019
15.26
15.34
15.09
15.14
2,666,362
-0.13(-0.83%)
Feb 20, 2019
15.17
15.33
15.12
15.27
2,602,857
+0.15(+0.97%)
Feb 19, 2019
15.19
15.27
15.11
15.12
3,286,360
-0.17(-1.08%)
Feb 15, 2019
15.40
15.43
15.23
15.29
2,948,355
-0.03(-0.19%)
Feb 14, 2019
15.16
15.38
15.14
15.32
4,801,497
+0.07(+0.45%)
Feb 13, 2019
15.22
15.30
15.05
15.25
4,186,728
+0.06(+0.39%)
Feb 12, 2019
14.74
15.22
14.71
15.19
7,963,580
+0.62(+4.28%)
Feb 11, 2019
14.54
14.69
14.44
14.57
4,093,158
+0.14(+0.94%)
Feb 08, 2019
14.31
14.50
14.15
14.43
4,280,049
-0.08(-0.54%)
Feb 07, 2019
14.64
14.79
14.43
14.51
4,935,381
-0.32(-2.17%)
Feb 06, 2019
14.61
15.05
14.58
14.83
7,964,992
+0.39(+2.70%)
Feb 05, 2019
14.28
14.56
14.22
14.44
4,736,953
+0.17(+1.16%)
Feb 04, 2019
14.35
14.36
14.10
14.28
5,192,612
-0.13(-0.88%)
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
.