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 (%)
Jan 31, 2011
18.55
19.06
18.46
18.99
4,747,658
+0.44(+2.36%)
Jan 28, 2011
19.11
19.56
18.18
18.55
7,881,186
-0.78(-4.04%)
Jan 27, 2011
18.38
19.54
18.27
19.34
8,052,865
+1.43(+7.99%)
Jan 26, 2011
18.07
18.13
17.66
17.91
5,364,925
+0.08(+0.44%)
Jan 25, 2011
18.19
18.41
17.74
17.83
3,509,580
-0.65(-3.51%)
Jan 24, 2011
17.63
18.58
17.62
18.48
3,567,259
+0.71(+4.00%)
Jan 21, 2011
18.16
18.46
17.72
17.76
3,610,876
-0.23(-1.27%)
Jan 20, 2011
17.98
18.12
17.34
17.99
6,101,000
-0.26(-1.44%)
Jan 19, 2011
19.05
19.12
18.22
18.26
5,720,249
-0.30(-1.61%)
Jan 18, 2011
18.72
18.82
18.47
18.55
5,100,482
-0.17(-0.89%)
Jan 14, 2011
18.49
19.05
18.41
18.72
4,413,160
+0.10(+0.52%)
Jan 13, 2011
17.95
19.04
17.70
18.62
7,620,104
+0.78(+4.38%)
Jan 12, 2011
17.55
17.91
17.41
17.84
3,890,052
+0.36(+2.06%)
Jan 11, 2011
17.40
17.51
17.28
17.48
3,182,259
+0.13(+0.75%)
Jan 10, 2011
16.92
17.40
16.81
17.35
4,493,878
+0.43(+2.55%)
Jan 07, 2011
16.61
17.00
16.60
16.92
4,326,407
+0.32(+1.96%)
Jan 06, 2011
16.13
16.65
16.06
16.60
5,726,509
+0.51(+3.16%)
Jan 05, 2011
15.94
16.14
15.79
16.09
3,044,178
+0.09(+0.55%)
Jan 04, 2011
15.83
16.08
15.81
16.00
3,965,168
+0.09(+0.58%)
Jan 03, 2011
16.19
16.29
15.89
15.91
5,444,370
-0.39(-2.40%)
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%)
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
.