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 30, 2011
14.87
14.96
14.70
14.82
2,789,210
+0.04(+0.30%)
Dec 29, 2011
14.63
14.81
14.55
14.77
1,370,073
+0.21(+1.45%)
Dec 28, 2011
14.84
14.84
14.51
14.56
2,031,024
-0.29(-1.95%)
Dec 27, 2011
14.71
14.99
14.68
14.85
948,052
+0.02(+0.15%)
Dec 23, 2011
14.87
14.91
14.66
14.83
1,377,102
+0.41(+2.83%)
Dec 21, 2011
14.53
14.56
14.04
14.42
2,227,387
-0.19(-1.29%)
Dec 20, 2011
14.18
14.68
13.98
14.61
3,986,385
+0.68(+4.88%)
Dec 19, 2011
14.72
14.75
13.83
13.93
4,728,290
-0.73(-4.97%)
Dec 16, 2011
14.61
14.84
14.48
14.66
4,811,370
+0.17(+1.15%)
Dec 15, 2011
14.64
14.73
14.32
14.49
2,879,333
+0.04(+0.30%)
Dec 14, 2011
14.54
14.62
14.07
14.45
5,024,974
-0.21(-1.47%)
Dec 13, 2011
15.62
15.62
14.61
14.66
6,121,578
-0.57(-3.72%)
Dec 12, 2011
15.80
16.01
15.09
15.23
3,278,289
-0.97(-5.96%)
Dec 09, 2011
15.74
16.23
15.62
16.19
4,254,285
+0.13(+0.82%)
Dec 08, 2011
16.33
16.66
16.04
16.06
2,121,235
-0.50(-3.02%)
Dec 07, 2011
16.68
16.81
16.32
16.56
1,974,261
-0.26(-1.56%)
Dec 06, 2011
16.80
16.91
16.47
16.83
3,225,741
+0.20(+1.21%)
Dec 05, 2011
16.66
16.89
16.46
16.62
3,123,316
+0.17(+1.01%)
Dec 02, 2011
16.56
16.92
16.42
16.46
2,461,729
-0.09(-0.53%)
Dec 01, 2011
16.58
16.80
16.37
16.55
1,915,691
-0.18(-1.10%)
Nov 30, 2011
16.33
16.84
16.25
16.73
3,583,535
+1.11(+7.13%)
Nov 29, 2011
15.48
15.91
15.27
15.62
3,303,319
+0.20(+1.31%)
Nov 28, 2011
15.54
15.63
15.23
15.41
4,226,892
+0.47(+3.17%)
Nov 25, 2011
14.65
15.29
14.65
14.94
1,169,058
-0.10(-0.64%)
Nov 23, 2011
15.33
15.35
14.94
15.04
3,407,835
-0.60(-3.82%)
Nov 22, 2011
15.40
15.71
15.19
15.63
3,052,687
+0.23(+1.48%)
Nov 21, 2011
16.19
16.30
15.39
15.40
5,297,377
-1.04(-6.35%)
Nov 18, 2011
16.84
16.98
16.40
16.45
2,055,150
-0.32(-1.88%)
Nov 17, 2011
17.34
17.37
16.25
16.76
4,923,505
-0.62(-3.56%)
Nov 16, 2011
16.89
17.91
16.80
17.38
4,273,892
+0.30(+1.77%)
Nov 15, 2011
16.68
17.23
16.58
17.08
1,842,484
+0.30(+1.78%)
Nov 14, 2011
17.20
17.42
16.73
16.78
2,245,209
-0.57(-3.29%)
Nov 11, 2011
16.41
17.46
16.33
17.35
3,283,718
+1.17(+7.21%)
Nov 10, 2011
16.34
16.41
15.91
16.19
3,280,597
+0.13(+0.82%)
Nov 09, 2011
16.81
16.84
16.01
16.05
3,686,747
-1.20(-6.97%)
Nov 08, 2011
17.17
17.48
16.76
17.26
3,522,681
+0.22(+1.29%)
Nov 07, 2011
17.14
17.35
16.78
17.04
3,369,178
-0.34(-1.97%)
Nov 04, 2011
16.71
17.43
16.62
17.38
3,027,197
+0.46(+2.75%)
Nov 03, 2011
16.32
16.96
15.88
16.91
3,521,020
+0.84(+5.24%)
Nov 02, 2011
16.38
16.66
15.97
16.07
6,625,118
-0.06(-0.38%)
Nov 01, 2011
16.26
16.54
15.89
16.13
4,689,010
-0.63(-3.77%)
Oct 31, 2011
17.10
17.19
16.72
16.76
4,710,996
-0.54(-3.14%)
Oct 28, 2011
17.65
17.84
17.09
17.31
4,382,094
-0.46(-2.57%)
Oct 27, 2011
17.19
17.98
17.19
17.76
4,587,653
+1.02(+6.08%)
Oct 26, 2011
16.75
16.92
16.21
16.75
3,616,029
+0.25(+1.54%)
Oct 25, 2011
16.62
16.86
16.46
16.49
3,076,459
-0.30(-1.78%)
Oct 24, 2011
16.19
17.06
15.91
16.79
4,911,672
+0.49(+2.99%)
Oct 21, 2011
15.51
16.31
15.47
16.30
6,819,243
+0.89(+5.78%)
Oct 20, 2011
14.39
15.48
13.69
15.41
11,921,624
+0.75(+5.08%)
Oct 19, 2011
14.82
14.93
14.37
14.67
6,662,805
-0.23(-1.53%)
Oct 18, 2011
14.29
15.00
14.07
14.90
4,164,236
+0.48(+3.35%)
Oct 17, 2011
14.85
14.90
14.27
14.41
3,060,560
-0.57(-3.78%)
Oct 14, 2011
14.98
15.05
14.49
14.98
3,172,277
+0.22(+1.52%)
Oct 13, 2011
13.84
14.87
13.83
14.76
3,688,580
+0.81(+5.79%)
Oct 12, 2011
14.02
14.27
13.85
13.95
2,885,349
+0.25(+1.79%)
Oct 11, 2011
13.51
13.85
13.47
13.70
2,522,541
+0.01(+0.06%)
Oct 10, 2011
13.49
13.78
13.45
13.69
2,727,517
+0.48(+3.65%)
Oct 07, 2011
13.29
13.48
13.04
13.21
3,159,655
-0.02(-0.13%)
Oct 06, 2011
13.19
13.39
12.91
13.23
3,131,059
+0.00(+0.00%)
Oct 05, 2011
12.71
13.30
12.46
13.23
3,379,301
+0.54(+4.29%)
Oct 04, 2011
12.06
12.74
11.99
12.69
7,196,065
+0.33(+2.70%)
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
.