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 (%)
Mar 29, 2018
16.13
16.13
16.13
0
+0.32(+2.05%)
Mar 28, 2018
16.25
16.33
15.73
15.81
6,990,268
-0.40(-2.46%)
Mar 27, 2018
17.25
17.25
16.09
16.21
7,805,421
-0.88(-5.14%)
Mar 26, 2018
16.65
17.10
16.50
17.09
6,211,754
+0.79(+4.87%)
Mar 23, 2018
16.71
16.77
16.28
16.29
8,663,235
-0.41(-2.43%)
Mar 22, 2018
17.01
17.18
16.61
16.70
6,792,885
-0.54(-3.12%)
Mar 21, 2018
17.20
17.46
17.07
17.24
4,371,030
+0.06(+0.33%)
Mar 20, 2018
16.98
17.24
16.92
17.18
4,682,717
+0.20(+1.17%)
Mar 19, 2018
17.51
17.55
16.60
16.98
12,039,521
-0.60(-3.39%)
Mar 16, 2018
17.50
17.69
17.26
17.58
14,092,604
+0.18(+1.03%)
Mar 15, 2018
17.47
17.62
17.31
17.40
5,137,091
-0.05(-0.27%)
Mar 14, 2018
17.39
17.58
17.23
17.45
5,022,777
+0.12(+0.71%)
Mar 13, 2018
17.72
17.84
17.26
17.32
6,775,368
-0.27(-1.56%)
Mar 12, 2018
17.49
17.69
17.41
17.60
5,064,125
+0.20(+1.14%)
Mar 09, 2018
17.29
17.53
17.27
17.40
5,504,035
+0.26(+1.49%)
Mar 08, 2018
17.29
17.29
17.00
17.14
4,071,047
+0.04(+0.22%)
Mar 07, 2018
17.11
6,037,005
+0.03(+0.17%)
Mar 06, 2018
16.77
17.27
16.71
17.08
9,934,918
+0.41(+2.44%)
Mar 05, 2018
16.29
16.76
16.26
16.67
4,751,894
+0.04(+0.23%)
Mar 02, 2018
15.70
16.67
15.69
16.63
6,994,937
+0.62(+3.90%)
Mar 01, 2018
16.46
16.50
15.70
16.01
6,545,980
-0.50(-3.03%)
Feb 28, 2018
16.61
16.79
16.44
16.51
4,527,912
-0.02(-0.11%)
Feb 27, 2018
16.56
16.98
16.51
16.53
5,944,044
-0.11(-0.68%)
Feb 26, 2018
16.38
16.67
16.27
16.64
6,002,638
+0.34(+2.09%)
Feb 23, 2018
16.07
16.30
15.94
16.30
4,759,895
+0.38(+2.37%)
Feb 22, 2018
15.92
4,865,200
+0.00(+0.00%)
Feb 21, 2018
15.96
16.21
15.82
15.92
8,219,972
+0.05(+0.30%)
Feb 20, 2018
15.17
16.03
15.13
15.88
8,651,179
+0.61(+4.02%)
Feb 16, 2018
15.26
15.26
15.26
0
-0.19(-1.22%)
Feb 15, 2018
15.42
15.45
14.97
15.45
6,736,075
+0.32(+2.12%)
Feb 14, 2018
15.14
14.83
15.13
7,217,261
+0.30(+2.04%)
Feb 13, 2018
14.72
14.86
14.58
14.83
5,525,020
-0.03(-0.19%)
Feb 12, 2018
14.74
14.95
14.56
14.86
6,581,468
+0.33(+2.28%)
Feb 09, 2018
14.65
14.70
13.73
14.53
13,684,638
+0.11(+0.79%)
Feb 08, 2018
15.36
15.36
14.41
14.41
9,849,786
-0.83(-5.43%)
Feb 07, 2018
15.53
15.55
15.23
15.24
7,639,426
-0.37(-2.39%)
Feb 06, 2018
15.02
15.76
14.90
15.61
12,040,457
+0.57(+3.82%)
Feb 05, 2018
15.83
15.97
14.53
15.04
17,471,616
-1.17(-7.22%)
Feb 02, 2018
16.14
16.58
16.09
16.21
9,891,151
-0.01(-0.06%)
Feb 01, 2018
16.25
16.49
16.05
16.22
5,140,115
-0.12(-0.75%)
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%)
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
.