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 (%)
Jun 30, 2010
8.878
9.062
8.773
8.808
3,688,239
-0.12(-1.38%)
Jun 29, 2010
9.211
9.290
8.825
8.931
3,888,768
-0.46(-4.86%)
Jun 25, 2010
9.317
9.545
9.150
9.387
4,235,611
+0.06(+0.66%)
Jun 24, 2010
9.817
9.869
9.308
9.325
4,839,863
-0.56(-5.68%)
Jun 23, 2010
9.913
10.07
9.782
9.887
2,774,075
-0.04(-0.35%)
Jun 22, 2010
10.07
10.22
9.913
9.922
2,800,966
-0.11(-1.14%)
Jun 21, 2010
10.24
10.30
9.948
10.04
2,428,397
-0.06(-0.61%)
Jun 18, 2010
10.15
10.23
10.04
10.10
2,324,534
-0.04(-0.43%)
Jun 17, 2010
10.20
10.24
9.948
10.14
2,439,702
-0.02(-0.17%)
Jun 16, 2010
10.05
10.26
9.957
10.16
5,467,873
+0.25(+2.48%)
Jun 15, 2010
9.571
9.975
9.562
9.913
3,274,509
+0.46(+4.82%)
Jun 14, 2010
9.501
9.782
9.448
9.457
2,029,129
+0.01(+0.09%)
Jun 11, 2010
9.168
9.457
9.071
9.448
1,832,244
+0.16(+1.70%)
Jun 10, 2010
9.264
9.339
9.115
9.290
2,154,356
+0.20(+2.22%)
Jun 09, 2010
9.343
9.483
9.036
9.089
3,225,496
-0.21(-2.26%)
Jun 08, 2010
9.422
9.422
9.010
9.299
4,936,243
-0.01(-0.09%)
Jun 07, 2010
9.755
9.834
9.273
9.308
4,028,627
-0.41(-4.24%)
Jun 04, 2010
9.869
10.15
9.694
9.720
4,200,831
-0.43(-4.23%)
Jun 03, 2010
10.08
10.19
9.981
10.15
2,454,177
+0.12(+1.22%)
Jun 02, 2010
9.913
10.03
9.755
10.03
2,708,428
+0.28(+2.88%)
Jun 01, 2010
9.878
10.10
9.747
9.747
2,429,817
-0.25(-2.46%)
May 28, 2010
10.27
10.31
9.931
9.992
2,893,453
-0.28(-2.73%)
May 27, 2010
9.992
10.28
9.940
10.27
3,524,340
+0.56(+5.78%)
May 26, 2010
9.747
10.03
9.694
9.711
5,562,966
+0.11(+1.19%)
May 25, 2010
9.422
9.637
9.185
9.597
6,364,150
-0.11(-1.08%)
May 24, 2010
9.773
10.05
9.703
9.703
2,809,890
-0.19(-1.95%)
May 21, 2010
9.711
10.17
9.580
9.896
5,059,670
+0.03(+0.27%)
May 20, 2010
9.843
10.13
9.782
9.869
6,528,849
-0.31(-3.02%)
May 19, 2010
9.808
10.25
9.720
10.18
6,379,922
+0.28(+2.84%)
May 18, 2010
10.40
10.40
9.826
9.896
5,339,486
-0.38(-3.67%)
May 17, 2010
10.26
10.34
9.799
10.27
6,002,568
-0.01(-0.09%)
May 14, 2010
10.18
10.29
9.948
10.28
6,695,623
-0.03(-0.26%)
May 13, 2010
10.67
10.78
10.18
10.31
6,584,151
-0.36(-3.37%)
May 12, 2010
10.27
10.77
10.24
10.67
5,371,665
+0.46(+4.56%)
May 11, 2010
10.41
10.48
10.18
10.20
6,786,325
-0.23(-2.19%)
May 10, 2010
10.33
10.66
10.27
10.43
4,656,255
+0.46(+4.57%)
May 07, 2010
10.35
10.49
9.694
9.975
8,326,666
-0.49(-4.69%)
May 06, 2010
10.63
10.96
9.659
10.47
5,127,400
-0.28(-2.61%)
May 05, 2010
10.97
11.12
10.63
10.75
4,460,104
-0.20(-1.84%)
May 04, 2010
11.33
11.33
10.85
10.95
5,750,816
-0.52(-4.51%)
May 03, 2010
11.59
11.66
11.25
11.47
3,674,778
+0.17(+1.47%)
Apr 30, 2010
11.89
11.97
11.29
11.30
7,128,643
-0.62(-5.17%)
Apr 29, 2010
11.90
12.04
11.78
11.92
3,643,075
+0.07(+0.61%)
Apr 28, 2010
11.78
11.90
11.62
11.84
4,736,535
+0.16(+1.35%)
Apr 27, 2010
11.91
12.06
11.68
11.69
5,398,329
-0.26(-2.20%)
Apr 26, 2010
11.53
12.19
11.53
11.95
6,241,256
+0.37(+3.18%)
Apr 23, 2010
11.58
11.66
11.27
11.58
5,674,061
+0.01(+0.08%)
Apr 22, 2010
11.23
11.69
10.89
11.57
9,079,441
+0.07(+0.61%)
Apr 21, 2010
11.58
11.83
11.26
11.50
5,107,781
+0.03(+0.23%)
Apr 20, 2010
11.24
11.49
11.23
11.47
3,046,454
+0.33(+2.99%)
Apr 19, 2010
11.03
11.24
10.92
11.14
4,317,528
-0.02(-0.16%)
Apr 16, 2010
11.30
11.30
11.04
11.16
5,176,249
-0.28(-2.45%)
Apr 15, 2010
11.27
11.49
11.25
11.44
3,813,640
+0.07(+0.62%)
Apr 14, 2010
10.91
11.40
10.89
11.37
7,710,767
+0.66(+6.14%)
Apr 13, 2010
10.54
10.75
10.50
10.71
4,077,257
+0.18(+1.67%)
Apr 12, 2010
10.31
10.57
10.25
10.54
4,754,269
+0.39(+3.89%)
Apr 09, 2010
10.23
10.28
10.11
10.14
3,529,170
-0.02(-0.17%)
Apr 08, 2010
10.42
10.42
10.12
10.16
3,616,320
-0.30(-2.86%)
Apr 07, 2010
10.32
10.53
10.22
10.46
3,673,749
+0.11(+1.03%)
Apr 06, 2010
10.26
10.35
10.16
10.35
3,487,599
+0.00(+0.00%)
Apr 05, 2010
10.15
10.35
10.08
10.35
2,355,638
+0.29(+2.88%)
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
.