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 (%)
Jul 31, 2017
13.69
13.71
13.19
13.22
9,060,643
-0.43(-3.14%)
Jul 28, 2017
13.71
13.89
13.31
13.65
13,526,085
+0.02(+0.14%)
Jul 27, 2017
13.90
14.07
13.27
13.63
12,518,672
-0.11(-0.81%)
Jul 26, 2017
13.84
13.85
13.53
13.74
6,619,525
+0.12(+0.89%)
Jul 25, 2017
13.44
13.66
13.33
13.62
5,967,354
+0.12(+0.90%)
Jul 24, 2017
13.64
13.75
13.48
13.50
5,264,896
-0.14(-1.02%)
Jul 21, 2017
13.73
13.74
13.51
13.64
6,279,205
-0.25(-1.81%)
Jul 20, 2017
13.87
13.48
13.89
5,880,995
+0.31(+2.26%)
Jul 19, 2017
13.52
13.70
13.43
13.58
7,875,289
+0.14(+1.04%)
Jul 18, 2017
13.23
13.48
13.17
13.44
6,017,568
+0.14(+1.05%)
Jul 17, 2017
13.50
13.51
13.20
13.31
4,587,728
-0.17(-1.24%)
Jul 14, 2017
13.34
13.49
13.33
13.47
5,226,629
+0.15(+1.12%)
Jul 13, 2017
13.04
13.36
12.95
13.32
7,821,563
+0.32(+2.43%)
Jul 12, 2017
12.99
13.08
12.93
13.01
5,207,884
+0.19(+1.45%)
Jul 11, 2017
12.77
12.99
12.74
12.82
7,711,763
+0.06(+0.44%)
Jul 10, 2017
12.90
12.92
12.62
12.77
6,645,322
-0.14(-1.08%)
Jul 07, 2017
12.51
12.92
12.50
12.90
6,717,005
+0.46(+3.67%)
Jul 06, 2017
12.49
12.74
12.40
12.45
6,590,041
-0.20(-1.62%)
Jul 05, 2017
12.50
12.77
12.49
12.65
5,802,958
+0.20(+1.65%)
Jul 03, 2017
12.74
12.92
12.44
12.45
3,327,030
-0.26(-2.05%)
Jun 30, 2017
12.94
12.99
12.71
12.71
4,370,348
-0.28(-2.15%)
Jun 29, 2017
13.31
13.35
12.66
12.99
11,608,454
-0.37(-2.79%)
Jun 28, 2017
12.93
13.37
12.84
13.36
18,306,860
+1.07(+8.71%)
Jun 27, 2017
12.57
12.75
12.22
12.29
10,813,119
-0.15(-1.20%)
Jun 26, 2017
12.34
12.54
12.20
12.44
7,944,794
+0.15(+1.20%)
Jun 23, 2017
12.30
12.29
8,622,697
+0.28(+2.31%)
Jun 22, 2017
12.21
12.24
11.99
12.01
7,300,356
-0.24(-1.96%)
Jun 21, 2017
12.29
12.49
12.18
12.25
5,056,977
+0.04(+0.30%)
Jun 20, 2017
12.34
12.74
12.20
12.22
7,226,083
-0.08(-0.68%)
Jun 19, 2017
12.28
12.46
12.19
12.30
5,588,998
+0.17(+1.37%)
Jun 16, 2017
12.37
12.41
12.07
12.13
6,758,320
-0.21(-1.72%)
Jun 15, 2017
12.10
12.44
12.05
12.35
8,206,984
+0.08(+0.68%)
Jun 14, 2017
12.66
12.74
12.08
12.26
12,372,428
-0.45(-3.56%)
Jun 13, 2017
12.72
12.91
12.57
12.72
8,102,779
+0.13(+1.03%)
Jun 12, 2017
12.38
12.74
12.17
12.59
12,719,553
+0.04(+0.29%)
Jun 09, 2017
13.18
13.23
12.34
12.55
9,704,574
-0.59(-4.50%)
Jun 08, 2017
12.79
13.15
12.64
13.14
5,430,074
+0.34(+2.67%)
Jun 07, 2017
13.09
13.10
12.70
12.80
6,483,284
-0.18(-1.35%)
Jun 06, 2017
13.01
13.31
12.88
12.97
7,165,361
-0.10(-0.78%)
Jun 05, 2017
12.90
13.16
12.87
13.08
6,881,729
+0.20(+1.58%)
Jun 02, 2017
13.11
13.14
12.81
12.87
6,402,915
-0.18(-1.34%)
Jun 01, 2017
12.96
13.20
12.85
13.05
5,765,135
+0.13(+1.00%)
May 31, 2017
12.95
12.97
12.73
12.92
6,849,899
+0.09(+0.72%)
May 30, 2017
12.77
12.88
12.71
12.83
3,980,984
+0.06(+0.43%)
May 26, 2017
12.97
12.97
12.61
12.77
4,943,917
-0.21(-1.64%)
May 25, 2017
12.97
13.03
12.77
12.98
12,108,462
+0.16(+1.22%)
May 24, 2017
12.24
12.86
12.15
12.83
12,385,437
+0.79(+6.52%)
May 23, 2017
12.17
12.18
11.90
12.04
4,872,158
-0.09(-0.76%)
May 22, 2017
12.24
12.27
11.98
12.13
5,559,048
-0.01(-0.08%)
May 19, 2017
12.17
12.37
12.09
12.14
5,080,437
+0.02(+0.15%)
May 18, 2017
11.82
12.16
11.71
12.13
10,754,569
+0.31(+2.66%)
May 17, 2017
12.58
12.70
11.81
11.81
13,164,193
-0.98(-7.65%)
May 16, 2017
12.62
12.85
12.60
12.79
7,434,991
+0.19(+1.54%)
May 15, 2017
12.44
12.76
12.40
12.60
5,471,918
+0.18(+1.41%)
May 12, 2017
12.58
12.63
12.35
12.42
3,245,690
-0.17(-1.32%)
May 11, 2017
12.48
12.72
12.31
12.59
4,492,180
+0.05(+0.37%)
May 10, 2017
12.49
12.56
12.37
12.54
4,438,324
+0.14(+1.12%)
May 09, 2017
12.29
12.49
12.21
12.40
8,245,514
+0.25(+2.05%)
May 08, 2017
12.42
12.45
12.13
12.15
5,497,415
-0.27(-2.16%)
May 05, 2017
12.30
12.46
12.20
12.42
6,300,449
+0.12(+0.98%)
May 04, 2017
12.26
12.34
12.02
12.30
7,427,021
+0.03(+0.23%)
May 03, 2017
12.26
12.43
12.23
12.27
5,700,582
-0.04(-0.30%)
May 02, 2017
12.75
12.77
12.21
12.31
10,867,682
-0.43(-3.41%)
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
.