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, 2018
16.48
16.50
16.22
16.34
3,420,701
+0.04(+0.23%)
Jan 30, 2018
16.27
16.50
16.26
16.30
3,248,950
-0.26(-1.54%)
Jan 29, 2018
16.30
16.64
16.27
16.56
4,982,990
+0.24(+1.45%)
Jan 26, 2018
16.27
16.34
16.01
16.32
8,428,691
+0.28(+1.77%)
Jan 25, 2018
16.29
16.42
16.01
16.04
5,320,908
-0.15(-0.93%)
Jan 24, 2018
16.65
16.68
16.03
16.19
9,099,681
-0.59(-3.49%)
Jan 23, 2018
16.74
16.92
16.68
16.78
5,004,081
+0.05(+0.28%)
Jan 22, 2018
16.54
16.73
16.41
16.73
3,542,749
+0.29(+1.78%)
Jan 19, 2018
16.40
16.54
16.33
16.44
4,674,850
+0.12(+0.75%)
Jan 18, 2018
16.19
16.41
16.09
16.31
4,915,956
+0.15(+0.94%)
Jan 17, 2018
16.12
16.25
16.05
16.16
7,962,826
+0.19(+1.18%)
Jan 16, 2018
16.25
16.32
15.92
15.97
5,634,113
-0.16(-1.00%)
Jan 12, 2018
16.13
16.13
16.13
0
+0.19(+1.19%)
Jan 11, 2018
15.76
15.96
15.61
15.94
4,728,569
+0.25(+1.57%)
Jan 10, 2018
15.77
15.70
4,842,444
-0.11(-0.72%)
Jan 09, 2018
15.92
15.98
15.64
15.81
7,799,972
-0.07(-0.42%)
Jan 08, 2018
15.76
15.92
15.60
15.88
4,868,572
+0.15(+0.96%)
Jan 05, 2018
15.41
15.75
15.34
15.73
5,459,569
+0.35(+2.27%)
Jan 04, 2018
15.37
15.42
15.17
15.38
4,441,864
+0.09(+0.62%)
Jan 03, 2018
15.08
15.32
15.02
15.28
5,805,732
+0.31(+2.08%)
Jan 02, 2018
14.54
14.99
14.39
14.97
5,428,010
+0.57(+3.94%)
Dec 29, 2017
14.40
14.40
14.40
0
-0.05(-0.33%)
Dec 28, 2017
14.41
14.53
14.37
14.45
3,273,068
+0.07(+0.46%)
Dec 27, 2017
14.38
14.42
14.32
14.38
3,217,643
+0.00(+0.00%)
Dec 26, 2017
14.27
14.42
14.11
14.38
4,434,356
+0.02(+0.13%)
Dec 22, 2017
14.37
14.55
14.32
14.37
7,777,345
-0.07(-0.46%)
Dec 21, 2017
14.89
14.91
14.41
14.43
7,025,740
-0.42(-2.84%)
Dec 20, 2017
14.97
14.97
14.72
14.85
4,860,404
+0.07(+0.44%)
Dec 19, 2017
14.72
14.97
14.71
14.79
7,108,083
+0.14(+0.96%)
Dec 18, 2017
14.44
14.66
14.40
14.65
10,117,175
+0.35(+2.43%)
Dec 15, 2017
14.12
14.41
13.96
14.30
8,145,440
+0.19(+1.33%)
Dec 14, 2017
14.31
14.38
14.11
14.11
4,133,820
-0.20(-1.38%)
Dec 13, 2017
14.39
14.49
14.28
14.31
6,344,160
+0.01(+0.07%)
Dec 12, 2017
14.40
14.65
14.29
14.30
6,007,796
-0.17(-1.17%)
Dec 11, 2017
14.38
14.56
14.30
14.47
3,907,735
+0.09(+0.65%)
Dec 08, 2017
14.59
14.66
14.37
14.38
6,241,125
+0.00(+0.00%)
Dec 07, 2017
14.11
14.40
13.98
14.38
9,766,958
+0.41(+2.96%)
Dec 06, 2017
13.79
14.01
13.65
13.96
5,241,978
+0.09(+0.68%)
Dec 05, 2017
13.85
14.18
13.75
13.87
6,812,854
+0.02(+0.14%)
Dec 04, 2017
14.41
14.51
13.83
13.85
8,060,023
-0.40(-2.83%)
Dec 01, 2017
14.71
14.83
13.83
14.25
17,878,696
-0.77(-5.12%)
Nov 30, 2017
14.95
15.13
14.81
15.02
10,707,786
+0.30(+2.04%)
Nov 29, 2017
15.80
15.89
14.66
14.72
14,035,258
-1.11(-7.00%)
Nov 28, 2017
15.95
16.02
15.75
15.83
4,476,468
-0.08(-0.47%)
Nov 27, 2017
16.20
16.26
15.89
15.90
6,074,825
-0.41(-2.50%)
Nov 24, 2017
16.18
16.33
16.13
16.31
2,036,943
+0.19(+1.19%)
Nov 22, 2017
16.29
16.30
16.09
16.12
3,943,256
-0.14(-0.87%)
Nov 21, 2017
16.11
16.35
16.09
16.26
7,074,147
+0.24(+1.52%)
Nov 20, 2017
15.76
16.04
15.72
16.02
5,821,342
+0.43(+2.77%)
Nov 17, 2017
15.71
15.80
15.57
15.59
5,367,759
+0.00(+0.00%)
Nov 16, 2017
15.47
15.76
15.40
15.59
6,692,809
+0.23(+1.53%)
Nov 15, 2017
15.51
15.64
15.32
15.35
6,384,334
-0.39(-2.50%)
Nov 14, 2017
15.81
16.05
15.72
15.74
7,992,908
-0.13(-0.83%)
Nov 13, 2017
15.89
15.96
15.79
15.88
6,047,872
-0.05(-0.29%)
Nov 10, 2017
15.89
16.09
15.80
15.92
11,100,890
+0.23(+1.43%)
Nov 09, 2017
15.73
15.87
15.53
15.70
6,146,017
-0.17(-1.06%)
Nov 08, 2017
15.62
15.91
15.52
15.87
7,356,976
+0.21(+1.32%)
Nov 07, 2017
15.44
15.74
15.43
15.66
7,956,110
+0.17(+1.09%)
Nov 06, 2017
15.29
15.49
15.19
15.49
7,121,643
+0.38(+2.55%)
Nov 03, 2017
14.89
15.11
14.81
15.11
5,488,240
+0.16(+1.07%)
Nov 02, 2017
14.94
15.10
14.86
14.95
11,727,207
+0.34(+2.31%)
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
.