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 (%)
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%)
Nov 01, 2017
14.94
14.97
14.36
14.61
8,410,014
-0.27(-1.83%)
Oct 31, 2017
14.92
15.11
14.77
14.88
7,586,476
-0.42(-2.76%)
Oct 30, 2017
15.07
15.33
15.05
15.30
6,005,224
+0.18(+1.18%)
Oct 27, 2017
15.01
15.24
14.84
15.13
10,745,777
+0.40(+2.74%)
Oct 26, 2017
14.73
14.81
14.55
14.72
4,415,382
+0.05(+0.32%)
Oct 25, 2017
14.81
14.83
14.35
14.68
5,766,245
-0.20(-1.33%)
Oct 24, 2017
14.92
15.00
14.86
14.87
3,455,668
+0.02(+0.13%)
Oct 23, 2017
14.79
15.09
14.75
14.85
4,900,691
+0.12(+0.83%)
Oct 20, 2017
14.83
14.92
14.67
14.73
2,880,832
+0.08(+0.58%)
Oct 19, 2017
14.54
14.69
14.34
14.65
5,191,211
-0.04(-0.26%)
Oct 18, 2017
14.88
14.92
14.60
14.68
5,617,938
-0.20(-1.32%)
Oct 17, 2017
14.96
15.01
14.84
14.88
2,362,475
-0.02(-0.13%)
Oct 16, 2017
14.87
14.95
14.72
14.90
2,658,788
+0.02(+0.13%)
Oct 13, 2017
14.91
15.10
14.80
14.88
3,869,477
+0.09(+0.63%)
Oct 12, 2017
15.00
15.12
14.77
14.79
4,856,559
-0.22(-1.44%)
Oct 11, 2017
14.95
15.01
14.73
15.00
4,806,879
+0.05(+0.31%)
Oct 10, 2017
14.99
15.01
14.77
14.96
6,468,973
+0.38(+2.64%)
Oct 09, 2017
14.64
14.75
14.53
14.57
3,573,048
+0.02(+0.13%)
Oct 06, 2017
14.43
14.67
14.43
14.55
3,791,283
+0.03(+0.19%)
Oct 05, 2017
14.50
14.54
14.35
14.53
3,060,090
+0.07(+0.45%)
Oct 04, 2017
14.42
14.53
14.34
14.46
4,090,522
-0.01(-0.06%)
Oct 03, 2017
14.42
14.52
14.18
14.47
5,716,791
+0.10(+0.72%)
Oct 02, 2017
14.12
14.38
14.07
14.37
5,035,001
+0.27(+1.93%)
Sep 29, 2017
13.84
14.12
13.79
14.09
6,028,443
+0.26(+1.90%)
Sep 28, 2017
13.53
13.86
13.48
13.83
4,509,934
+0.29(+2.15%)
Sep 27, 2017
13.63
13.29
13.54
3,868,718
+0.24(+1.84%)
Sep 26, 2017
13.30
13.34
13.17
13.30
3,532,888
+0.10(+0.78%)
Sep 25, 2017
13.36
13.40
13.08
13.19
5,157,996
-0.16(-1.19%)
Sep 22, 2017
13.17
13.48
13.13
13.35
3,682,575
+0.08(+0.63%)
Sep 21, 2017
13.46
13.48
13.24
13.27
3,982,830
-0.24(-1.79%)
Sep 20, 2017
13.70
13.71
13.33
13.51
7,230,907
-0.17(-1.23%)
Sep 19, 2017
13.60
13.71
13.39
13.68
5,992,969
+0.14(+1.03%)
Sep 18, 2017
13.44
13.77
13.39
13.54
8,154,576
+0.12(+0.90%)
Sep 15, 2017
13.36
13.51
13.28
13.42
9,608,839
+0.10(+0.77%)
Sep 14, 2017
13.13
13.44
13.05
13.31
7,403,045
+0.15(+1.13%)
Sep 13, 2017
13.27
12.90
13.17
7,228,042
-0.02(-0.14%)
Sep 12, 2017
12.90
13.36
12.82
13.18
7,605,139
+0.34(+2.61%)
Sep 11, 2017
12.65
12.86
12.62
12.85
5,144,060
+0.31(+2.45%)
Sep 08, 2017
12.74
12.77
12.48
12.54
3,057,486
-0.16(-1.25%)
Sep 07, 2017
12.76
12.82
12.63
12.70
2,934,368
-0.07(-0.51%)
Sep 06, 2017
12.86
12.92
12.69
12.77
3,762,514
-0.02(-0.15%)
Sep 05, 2017
12.86
12.95
12.63
12.78
4,392,230
-0.19(-1.44%)
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
.