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 (%)
Oct 31, 2016
9.216
9.325
9.048
9.053
5,942,623
-0.13(-1.38%)
Oct 28, 2016
9.570
9.625
9.130
9.180
10,062,350
-0.14(-1.46%)
Oct 27, 2016
9.425
9.532
9.271
9.316
7,204,994
-0.06(-0.68%)
Oct 26, 2016
9.752
9.761
9.325
9.380
14,934,101
-0.42(-4.26%)
Oct 25, 2016
9.843
9.934
9.779
9.797
3,506,063
-0.09(-0.92%)
Oct 24, 2016
9.779
9.965
9.716
9.888
3,868,822
+0.14(+1.40%)
Oct 21, 2016
9.725
9.807
9.661
9.752
2,938,520
+0.03(+0.28%)
Oct 20, 2016
9.761
9.788
9.664
9.725
2,128,907
-0.04(-0.37%)
Oct 19, 2016
9.589
9.770
9.489
9.761
5,712,829
+0.13(+1.32%)
Oct 18, 2016
9.670
9.788
9.598
9.634
5,154,092
-0.11(-1.12%)
Oct 17, 2016
9.788
9.893
9.743
9.743
3,288,535
-0.08(-0.83%)
Oct 14, 2016
9.906
9.979
9.788
9.825
6,286,108
-0.01(-0.09%)
Oct 13, 2016
9.988
10.03
9.761
9.834
6,012,259
-0.20(-1.99%)
Oct 12, 2016
10.27
10.28
9.988
10.03
4,762,133
-0.25(-2.38%)
Oct 11, 2016
10.51
10.51
10.09
10.28
10,413,746
-0.29(-2.75%)
Oct 10, 2016
10.68
10.81
10.55
10.57
3,590,319
-0.12(-1.10%)
Oct 07, 2016
10.62
10.71
10.53
10.69
5,179,350
+0.04(+0.34%)
Oct 06, 2016
10.57
10.71
10.53
10.65
4,619,720
+0.00(+0.00%)
Oct 05, 2016
10.86
10.90
10.63
10.65
6,274,780
-0.14(-1.26%)
Oct 04, 2016
10.90
11.01
10.72
10.79
7,534,606
-0.11(-1.00%)
Oct 03, 2016
11.02
11.10
10.88
10.90
3,411,902
-0.15(-1.32%)
Sep 30, 2016
10.91
11.10
10.86
11.04
8,965,529
+0.15(+1.42%)
Sep 29, 2016
10.74
11.01
10.62
10.89
8,151,287
+0.13(+1.18%)
Sep 28, 2016
10.69
10.84
10.62
10.76
3,243,543
+0.09(+0.85%)
Sep 27, 2016
10.49
10.69
10.46
10.67
3,848,720
+0.16(+1.56%)
Sep 26, 2016
10.50
10.57
10.45
10.51
3,330,942
-0.09(-0.85%)
Sep 23, 2016
10.65
10.74
10.59
10.60
2,669,066
-0.10(-0.92%)
Sep 22, 2016
10.75
10.79
10.67
10.69
3,147,485
-0.01(-0.08%)
Sep 21, 2016
10.73
10.74
10.53
10.70
3,871,728
+0.07(+0.68%)
Sep 20, 2016
10.70
10.76
10.59
10.63
5,153,270
+0.04(+0.43%)
Sep 19, 2016
10.75
10.75
10.53
10.59
4,433,754
-0.12(-1.09%)
Sep 16, 2016
10.71
10.73
10.56
10.70
5,194,594
+0.03(+0.25%)
Sep 15, 2016
10.57
10.74
10.51
10.68
3,568,981
+0.16(+1.54%)
Sep 14, 2016
10.38
10.54
10.33
10.51
4,877,382
+0.08(+0.78%)
Sep 13, 2016
10.56
10.74
10.35
10.43
6,119,210
-0.21(-1.94%)
Sep 12, 2016
10.25
10.64
10.19
10.64
5,762,440
+0.17(+1.63%)
Sep 09, 2016
10.65
10.75
10.35
10.47
9,491,556
-0.31(-2.92%)
Sep 08, 2016
10.69
10.84
10.66
10.78
4,673,830
+0.01(+0.08%)
Sep 07, 2016
10.74
10.89
10.63
10.78
5,079,625
-0.06(-0.58%)
Sep 06, 2016
10.91
10.95
10.80
10.84
5,816,697
-0.13(-1.15%)
Sep 02, 2016
10.87
10.96
10.96
10.96
17,405,254
+0.11(+0.99%)
Sep 01, 2016
10.78
11.00
10.60
10.86
8,796,998
+0.13(+1.17%)
Aug 31, 2016
10.60
10.79
10.43
10.73
10,357,881
+0.16(+1.53%)
Aug 30, 2016
9.984
11.00
9.984
10.57
26,091,778
+0.56(+5.57%)
Aug 29, 2016
10.03
10.11
9.975
10.01
2,426,636
-0.03(-0.27%)
Aug 26, 2016
10.06
10.15
9.939
10.04
2,982,903
+0.03(+0.27%)
Aug 25, 2016
9.975
10.15
9.966
10.01
4,661,716
+0.02(+0.18%)
Aug 24, 2016
10.19
10.32
9.912
9.993
4,881,326
-0.15(-1.51%)
Aug 23, 2016
10.25
10.27
10.14
10.15
3,008,818
+0.04(+0.45%)
Aug 22, 2016
10.09
10.23
10.06
10.10
3,603,028
-0.06(-0.62%)
Aug 19, 2016
10.21
10.25
10.10
10.16
4,183,740
-0.04(-0.44%)
Aug 18, 2016
10.17
10.23
10.10
10.21
2,817,432
+0.07(+0.71%)
Aug 17, 2016
10.11
10.17
10.02
10.14
5,411,264
+0.03(+0.27%)
Aug 16, 2016
10.16
10.27
10.08
10.11
4,881,856
-0.04(-0.44%)
Aug 15, 2016
9.975
10.23
9.939
10.15
6,416,765
+0.26(+2.64%)
Aug 12, 2016
9.858
9.993
9.786
9.894
10,788,300
+0.07(+0.73%)
Aug 11, 2016
9.885
9.885
9.503
9.822
19,130,678
-0.36(-3.53%)
Aug 10, 2016
10.33
10.33
10.03
10.18
5,299,199
-0.15(-1.48%)
Aug 09, 2016
10.41
10.48
10.31
10.33
3,499,423
-0.04(-0.35%)
Aug 08, 2016
10.45
10.63
10.36
10.37
6,185,262
-0.02(-0.17%)
Aug 05, 2016
10.45
10.54
10.24
10.39
6,637,298
-0.01(-0.09%)
Aug 04, 2016
10.20
10.45
10.20
10.40
5,134,193
+0.19(+1.85%)
Aug 03, 2016
10.06
10.27
10.02
10.21
4,006,708
+0.12(+1.16%)
Aug 02, 2016
10.40
10.45
10.06
10.09
6,857,171
-0.37(-3.53%)
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
.