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 31, 2013
9.150
9.211
9.211
9.211
1,999,362
+0.06(+0.67%)
Dec 30, 2013
9.001
9.194
8.992
9.150
1,752,685
+0.12(+1.36%)
Dec 27, 2013
8.992
9.080
8.966
9.027
1,105,156
+0.05(+0.59%)
Dec 26, 2013
9.097
9.124
8.948
8.975
1,252,978
-0.10(-1.06%)
Dec 24, 2013
9.010
9.168
8.948
9.071
1,611,738
+0.11(+1.17%)
Dec 23, 2013
9.106
9.124
8.861
8.966
2,454,500
-0.10(-1.06%)
Dec 20, 2013
8.896
9.124
8.878
9.062
4,314,753
+0.21(+2.38%)
Dec 19, 2013
8.931
8.966
8.790
8.852
2,471,383
-0.13(-1.46%)
Dec 18, 2013
8.904
8.992
8.791
8.983
2,814,064
+0.10(+1.09%)
Dec 17, 2013
8.659
8.937
8.628
8.887
3,696,630
+0.24(+2.74%)
Dec 16, 2013
8.431
8.650
8.422
8.650
2,500,127
+0.26(+3.14%)
Dec 13, 2013
8.334
8.492
8.299
8.387
2,126,119
+0.05(+0.63%)
Dec 12, 2013
8.352
8.396
8.229
8.334
1,917,583
-0.03(-0.31%)
Dec 11, 2013
8.510
8.580
8.299
8.360
2,123,492
-0.15(-1.75%)
Dec 10, 2013
8.518
8.650
8.483
8.510
2,765,190
-0.01(-0.15%)
Dec 09, 2013
8.483
8.624
8.431
8.523
2,117,555
+0.04(+0.47%)
Dec 06, 2013
8.396
8.536
8.334
8.483
0
+0.16(+1.90%)
Dec 05, 2013
8.308
8.413
8.242
8.325
2,906,686
+0.04(+0.42%)
Dec 04, 2013
8.167
8.334
8.159
8.290
0
+0.06(+0.75%)
Dec 03, 2013
8.299
8.422
8.176
8.229
2,838,830
-0.11(-1.26%)
Dec 02, 2013
8.492
8.536
8.308
8.334
1,909,056
-0.17(-1.96%)
Nov 29, 2013
8.431
8.562
8.378
8.501
0
+0.10(+1.15%)
Nov 27, 2013
8.492
8.501
8.352
8.404
0
-0.11(-1.34%)
Nov 26, 2013
8.518
8.597
8.457
8.518
0
-0.01(-0.10%)
Nov 25, 2013
8.571
8.685
8.501
8.527
2,354,791
+0.01(+0.10%)
Nov 22, 2013
8.290
8.571
8.246
8.518
0
+0.39(+4.86%)
Nov 21, 2013
7.896
8.124
7.896
8.124
2,174,121
+0.25(+3.12%)
Nov 20, 2013
7.869
7.957
7.834
7.878
2,025,167
+0.01(+0.11%)
Nov 19, 2013
7.966
7.992
7.808
7.869
2,748,659
-0.11(-1.43%)
Nov 18, 2013
8.089
8.159
7.957
7.983
2,047,743
-0.15(-1.83%)
Nov 15, 2013
8.001
8.159
7.904
8.132
0
+0.13(+1.64%)
Nov 14, 2013
8.167
8.220
7.983
8.001
2,523,240
-0.18(-2.15%)
Nov 13, 2013
7.860
8.290
7.852
8.176
0
+0.27(+3.44%)
Nov 12, 2013
7.983
8.036
7.887
7.904
0
-0.13(-1.64%)
Nov 11, 2013
8.071
8.115
7.983
8.036
0
-0.11(-1.29%)
Nov 08, 2013
7.992
8.159
7.939
8.141
0
+0.15(+1.87%)
Nov 07, 2013
7.983
8.167
7.966
7.992
1,972,221
-0.13(-1.57%)
Nov 06, 2013
8.124
8.150
8.045
8.119
1,691,394
+0.07(+0.82%)
Nov 05, 2013
8.062
8.159
7.992
8.053
2,046,536
-0.01(-0.11%)
Nov 04, 2013
8.325
8.343
8.053
8.062
1,646,351
+0.01(+0.11%)
Nov 01, 2013
8.089
8.211
8.027
8.053
0
-0.08(-1.02%)
Oct 31, 2013
8.089
8.290
8.080
8.137
0
+0.03(+0.38%)
Oct 30, 2013
8.352
8.352
8.062
8.106
1,899,008
-0.17(-2.01%)
Oct 29, 2013
8.211
8.334
8.136
8.273
2,213,948
+0.07(+0.86%)
Oct 28, 2013
8.036
8.229
8.018
8.203
0
+0.17(+2.07%)
Oct 25, 2013
8.115
8.150
8.001
8.036
0
-0.05(-0.65%)
Oct 24, 2013
8.176
8.255
8.080
8.089
2,175,106
-0.08(-1.02%)
Oct 23, 2013
8.124
8.264
7.913
8.172
3,944,601
-0.05(-0.59%)
Oct 22, 2013
8.325
8.369
8.097
8.220
2,913,440
-0.08(-0.95%)
Oct 21, 2013
8.352
8.457
8.255
8.299
2,846,345
-0.07(-0.84%)
Oct 18, 2013
8.334
8.488
8.194
8.369
6,118,749
+0.24(+3.01%)
Oct 17, 2013
8.115
8.203
7.553
8.124
15,840,242
-0.12(-1.48%)
Oct 16, 2013
8.211
8.317
8.097
8.246
3,856,235
+0.11(+1.40%)
Oct 15, 2013
8.203
8.282
8.053
8.132
2,539,384
-0.09(-1.07%)
Oct 14, 2013
8.018
8.282
8.010
8.220
2,444,307
+0.12(+1.52%)
Oct 11, 2013
8.053
8.124
7.992
8.097
0
+0.04(+0.54%)
Oct 10, 2013
8.010
8.062
7.931
8.053
2,517,968
+0.18(+2.34%)
Oct 09, 2013
7.869
7.917
7.703
7.869
3,473,332
+0.00(+0.00%)
Oct 08, 2013
7.957
8.027
7.869
7.869
2,867,945
-0.06(-0.77%)
Oct 07, 2013
8.071
8.097
7.931
7.931
2,640,183
-0.23(-2.80%)
Oct 04, 2013
7.966
8.185
7.922
8.159
0
+0.21(+2.65%)
Oct 03, 2013
7.966
8.010
7.834
7.948
3,283,199
-0.02(-0.22%)
Oct 02, 2013
8.027
8.132
7.939
7.966
3,474,859
-0.09(-1.09%)
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
.