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, 2014
12.74
12.53
12.53
12.53
3,374,751
-0.19(-1.52%)
Dec 30, 2014
12.64
12.83
12.57
12.72
2,718,630
-0.02(-0.14%)
Dec 29, 2014
12.79
12.89
12.70
12.74
3,947,311
-0.07(-0.55%)
Dec 26, 2014
12.82
12.88
12.65
12.81
3,390,622
-0.01(-0.07%)
Dec 24, 2014
12.65
12.82
12.82
12.82
2,949,915
+0.23(+1.81%)
Dec 23, 2014
13.09
13.12
12.58
12.59
9,389,595
-0.15(-1.17%)
Dec 22, 2014
12.62
12.83
12.45
12.74
6,191,642
+0.17(+1.33%)
Dec 19, 2014
12.59
12.62
12.35
12.57
4,980,994
+0.01(+0.07%)
Dec 18, 2014
12.62
12.63
12.34
12.56
5,316,241
+0.13(+1.02%)
Dec 17, 2014
12.33
12.47
12.11
12.44
6,732,925
+0.17(+1.39%)
Dec 16, 2014
12.00
12.53
12.00
12.26
8,042,019
+0.11(+0.94%)
Dec 15, 2014
12.24
12.55
11.92
12.15
11,765,355
+0.19(+1.61%)
Dec 12, 2014
11.76
12.13
11.62
11.96
11,662,226
+0.11(+0.89%)
Dec 11, 2014
11.46
11.90
11.28
11.85
7,442,049
+0.48(+4.24%)
Dec 10, 2014
11.33
11.62
11.31
11.37
6,432,406
+0.03(+0.23%)
Dec 09, 2014
11.07
11.39
10.90
11.34
5,955,127
+0.13(+1.17%)
Dec 08, 2014
11.34
11.39
11.05
11.21
3,959,340
-0.21(-1.81%)
Dec 05, 2014
10.92
11.47
10.89
11.42
8,207,101
+0.47(+4.29%)
Dec 04, 2014
11.03
11.05
10.88
10.95
8,994,674
-0.02(-0.20%)
Dec 03, 2014
10.53
11.07
10.51
10.97
17,079,822
+0.51(+4.91%)
Dec 02, 2014
10.44
10.90
10.23
10.46
47,110,388
+1.31(+14.29%)
Dec 01, 2014
9.282
9.369
9.089
9.150
4,403,752
-0.15(-1.60%)
Nov 28, 2014
9.404
9.404
9.255
9.299
1,030,871
-0.10(-1.03%)
Nov 26, 2014
9.185
9.396
9.396
9.396
2,416,333
+0.22(+2.39%)
Nov 25, 2014
9.247
9.260
9.124
9.176
2,008,227
-0.04(-0.38%)
Nov 24, 2014
9.211
9.282
9.119
9.211
2,849,503
+0.04(+0.38%)
Nov 21, 2014
9.264
9.290
9.132
9.176
2,376,038
+0.04(+0.48%)
Nov 20, 2014
9.080
9.242
8.992
9.132
2,204,571
-0.00(-0.05%)
Nov 19, 2014
9.168
9.255
9.036
9.137
4,090,476
+0.05(+0.58%)
Nov 18, 2014
8.843
9.141
8.843
9.084
4,170,454
+0.29(+3.24%)
Nov 17, 2014
8.782
8.878
8.685
8.799
1,798,692
-0.01(-0.10%)
Nov 14, 2014
8.764
8.843
8.655
8.808
2,055,514
+0.05(+0.60%)
Nov 13, 2014
8.913
8.939
8.694
8.755
1,976,912
-0.14(-1.58%)
Nov 12, 2014
8.904
8.939
8.799
8.896
3,828,707
-0.01(-0.10%)
Nov 11, 2014
8.931
8.957
8.843
8.904
1,244,644
-0.01(-0.10%)
Nov 10, 2014
8.869
9.018
8.843
8.913
1,475,959
+0.07(+0.79%)
Nov 07, 2014
8.843
8.852
8.711
8.843
1,598,000
-0.02(-0.20%)
Nov 06, 2014
8.861
8.944
8.790
8.861
1,929,934
-0.01(-0.15%)
Nov 05, 2014
8.764
8.909
8.650
8.874
2,390,042
+0.16(+1.86%)
Nov 04, 2014
8.615
8.729
8.589
8.711
3,131,413
+0.04(+0.51%)
Nov 03, 2014
8.729
8.834
8.606
8.668
1,613,949
-0.03(-0.30%)
Oct 31, 2014
8.562
8.790
8.518
8.694
4,028,286
+0.36(+4.32%)
Oct 30, 2014
8.475
8.510
8.176
8.334
2,591,125
-0.16(-1.86%)
Oct 29, 2014
8.545
8.553
8.308
8.492
1,920,581
-0.06(-0.72%)
Oct 28, 2014
8.325
8.553
8.229
8.553
1,893,251
+0.26(+3.17%)
Oct 27, 2014
8.282
8.352
8.325
8.290
1,933,338
-0.04(-0.42%)
Oct 24, 2014
8.352
8.422
8.238
8.325
2,448,256
-0.01(-0.11%)
Oct 23, 2014
8.246
8.431
8.159
8.334
3,118,009
+0.18(+2.15%)
Oct 22, 2014
8.334
8.439
8.132
8.159
4,039,207
-0.17(-2.00%)
Oct 21, 2014
8.062
8.334
8.039
8.325
4,879,039
+0.33(+4.17%)
Oct 20, 2014
7.676
8.010
7.659
7.992
2,488,077
+0.25(+3.17%)
Oct 17, 2014
8.001
8.071
7.729
7.746
4,365,096
-0.14(-1.78%)
Oct 16, 2014
7.474
7.764
7.395
7.887
10,132,920
+0.28(+3.69%)
Oct 15, 2014
7.132
7.667
7.053
7.606
6,004,715
+0.30(+4.08%)
Oct 14, 2014
7.387
7.536
7.220
7.308
3,055,253
+0.04(+0.48%)
Oct 13, 2014
7.369
7.571
7.194
7.273
2,843,279
-0.09(-1.25%)
Oct 10, 2014
7.931
8.001
7.317
7.365
6,912,934
-0.74(-9.15%)
Oct 09, 2014
8.466
8.518
8.106
8.106
3,371,569
-0.39(-4.64%)
Oct 08, 2014
8.317
8.518
8.167
8.501
3,308,834
+0.19(+2.32%)
Oct 07, 2014
8.439
8.483
8.308
8.308
2,104,948
-0.18(-2.07%)
Oct 06, 2014
8.571
8.659
8.453
8.483
1,919,958
-0.07(-0.82%)
Oct 03, 2014
8.738
8.764
8.545
8.553
2,040,843
-0.08(-0.91%)
Oct 02, 2014
8.553
8.685
8.413
8.632
2,523,658
+0.06(+0.72%)
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
.