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 (%)
Apr 29, 2011
19.08
19.19
18.97
19.09
2,361,374
+0.07(+0.37%)
Apr 28, 2011
18.93
19.36
18.70
19.02
4,196,991
-0.07(-0.37%)
Apr 27, 2011
18.62
19.10
18.55
19.09
3,629,672
+0.34(+1.82%)
Apr 26, 2011
18.27
19.00
18.25
18.75
3,802,282
+0.52(+2.84%)
Apr 25, 2011
18.66
18.72
18.10
18.23
3,893,315
-0.13(-0.72%)
Apr 21, 2011
17.86
18.93
17.17
18.36
12,032,360
+1.32(+7.78%)
Apr 20, 2011
16.55
17.07
16.53
17.04
4,124,935
+1.00(+6.24%)
Apr 19, 2011
16.03
16.33
15.75
16.04
2,685,650
+0.00(+0.00%)
Apr 18, 2011
15.90
16.11
15.71
16.04
3,321,430
-0.08(-0.49%)
Apr 15, 2011
15.90
16.18
15.76
16.12
1,832,595
+0.13(+0.82%)
Apr 14, 2011
15.79
16.03
15.51
15.98
2,555,371
+0.11(+0.66%)
Apr 13, 2011
15.84
16.01
15.74
15.88
2,692,562
+0.07(+0.44%)
Apr 12, 2011
16.25
16.27
15.60
15.81
5,241,039
-0.61(-3.69%)
Apr 11, 2011
16.75
16.79
16.29
16.41
2,390,331
-0.34(-2.04%)
Apr 08, 2011
16.82
17.28
16.57
16.76
1,931,449
+0.01(+0.05%)
Apr 07, 2011
16.93
17.07
16.71
16.75
2,254,855
-0.16(-0.93%)
Apr 06, 2011
17.05
17.13
16.76
16.91
1,714,175
+0.06(+0.36%)
Apr 05, 2011
16.78
17.19
16.77
16.84
3,218,789
+0.21(+1.27%)
Apr 04, 2011
16.78
16.86
16.50
16.63
2,275,919
-0.15(-0.89%)
Apr 01, 2011
17.07
17.15
16.60
16.78
3,590,899
-0.22(-1.29%)
Mar 31, 2011
17.24
17.36
16.96
17.00
4,012,083
-0.26(-1.52%)
Mar 30, 2011
17.26
17.54
17.09
17.26
2,639,807
-0.15(-0.86%)
Mar 29, 2011
17.26
17.41
17.05
17.41
2,250,268
+0.05(+0.30%)
Mar 28, 2011
17.52
17.62
17.19
17.36
2,419,538
-0.14(-0.80%)
Mar 25, 2011
17.77
17.90
17.43
17.50
3,465,746
-0.12(-0.70%)
Mar 24, 2011
16.89
17.71
16.80
17.62
5,277,333
+0.87(+5.18%)
Mar 23, 2011
16.63
16.87
16.41
16.76
1,902,344
+0.06(+0.37%)
Mar 22, 2011
16.55
16.89
16.54
16.69
3,332,097
-0.18(-1.09%)
Mar 21, 2011
17.11
17.18
16.67
16.88
4,220,250
+0.36(+2.18%)
Mar 18, 2011
16.66
16.70
16.15
16.52
6,557,380
+0.06(+0.37%)
Mar 17, 2011
16.41
16.77
16.37
16.46
5,892,645
+0.15(+0.91%)
Mar 16, 2011
16.43
17.20
16.26
16.31
5,446,308
-0.12(-0.75%)
Mar 15, 2011
15.78
16.73
15.31
16.43
5,658,860
-0.13(-0.79%)
Mar 14, 2011
16.67
17.01
16.44
16.56
3,774,270
-0.30(-1.77%)
Mar 11, 2011
16.30
16.96
16.15
16.86
3,394,496
+0.27(+1.64%)
Mar 10, 2011
16.85
16.89
16.44
16.59
5,310,837
-0.60(-3.47%)
Mar 09, 2011
17.70
17.81
17.05
17.19
5,753,291
-0.66(-3.69%)
Mar 08, 2011
17.84
18.19
17.69
17.84
3,698,614
-0.05(-0.29%)
Mar 07, 2011
18.42
18.47
17.45
17.90
5,593,040
-0.45(-2.44%)
Mar 04, 2011
18.69
18.75
18.19
18.34
4,371,745
-0.40(-2.15%)
Mar 03, 2011
18.55
18.86
18.33
18.75
4,528,518
+0.33(+1.81%)
Mar 02, 2011
18.18
18.80
18.15
18.41
2,766,489
+0.17(+0.91%)
Mar 01, 2011
18.52
18.67
18.07
18.25
5,389,318
-0.14(-0.76%)
Feb 28, 2011
19.25
19.48
18.34
18.39
6,578,606
-0.76(-3.99%)
Feb 25, 2011
18.78
19.26
18.77
19.15
26,596,400
+0.49(+2.63%)
Feb 24, 2011
17.98
18.86
17.87
18.66
3,834,902
+0.49(+2.70%)
Feb 23, 2011
18.42
18.54
17.61
18.17
6,673,744
-0.34(-1.85%)
Feb 22, 2011
18.97
19.16
18.49
18.51
5,682,921
-0.82(-4.22%)
Feb 18, 2011
19.77
19.77
19.24
19.33
4,922,129
-0.45(-2.26%)
Feb 17, 2011
20.10
20.18
19.77
19.77
5,246,089
-0.38(-1.87%)
Feb 16, 2011
20.10
20.37
20.00
20.15
3,294,455
+0.18(+0.92%)
Feb 15, 2011
20.74
20.79
19.80
19.97
4,823,742
-0.77(-3.72%)
Feb 14, 2011
20.62
20.99
20.62
20.74
2,478,240
+0.07(+0.34%)
Feb 11, 2011
20.55
20.77
20.24
20.67
2,025,929
+0.09(+0.43%)
Feb 10, 2011
19.98
20.65
19.54
20.58
3,225,373
+0.26(+1.30%)
Feb 09, 2011
19.95
20.62
19.95
20.32
4,109,623
+0.25(+1.22%)
Feb 08, 2011
20.48
20.48
19.82
20.07
3,969,747
-0.29(-1.42%)
Feb 07, 2011
20.72
20.84
20.23
20.36
4,418,935
-0.11(-0.51%)
Feb 04, 2011
19.88
20.68
19.87
20.47
6,209,500
+0.64(+3.23%)
Feb 03, 2011
19.81
20.18
19.48
19.83
4,910,865
+0.02(+0.09%)
Feb 02, 2011
19.17
19.89
19.13
19.81
3,377,710
+0.59(+3.06%)
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
.