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 28, 2019
21.94
21.99
21.92
21.93
12,088,151
+0.03(+0.13%)
Jun 27, 2019
21.96
22.00
21.82
21.90
8,442,839
-0.07(-0.31%)
Jun 26, 2019
21.88
22.01
21.87
21.97
7,648,079
+0.22(+1.00%)
Jun 25, 2019
21.80
21.86
21.75
21.75
5,687,708
-0.05(-0.22%)
Jun 24, 2019
21.78
21.88
21.78
21.80
5,400,621
+0.05(+0.23%)
Jun 21, 2019
21.88
21.92
21.75
21.75
16,917,278
-0.13(-0.58%)
Jun 20, 2019
21.86
21.93
21.86
21.88
9,811,146
+0.04(+0.18%)
Jun 19, 2019
21.78
21.87
21.74
21.84
9,001,392
+0.08(+0.36%)
Jun 18, 2019
21.64
21.81
21.64
21.76
14,400,725
+0.15(+0.68%)
Jun 17, 2019
21.65
21.69
21.58
21.61
9,396,806
-0.03(-0.14%)
Jun 14, 2019
21.68
21.73
21.61
21.64
11,621,103
-0.09(-0.41%)
Jun 13, 2019
21.73
21.78
21.69
21.73
9,578,338
+0.01(+0.05%)
Jun 12, 2019
21.73
21.78
21.70
21.72
9,549,086
+0.02(+0.09%)
Jun 11, 2019
21.75
21.81
21.66
21.70
12,501,891
-0.08(-0.36%)
Jun 10, 2019
21.71
21.80
21.57
21.78
12,124,116
+0.08(+0.36%)
Jun 07, 2019
21.75
21.80
21.69
21.70
10,440,665
-0.04(-0.18%)
Jun 06, 2019
21.73
21.82
21.69
21.74
17,733,860
+0.05(+0.23%)
Jun 05, 2019
21.78
21.85
21.68
21.69
20,035,740
-0.09(-0.41%)
Jun 04, 2019
21.71
21.90
21.64
21.78
38,565,292
+0.12(+0.54%)
Jun 03, 2019
22.00
22.00
21.44
21.66
99,108,000
+4.18(+23.91%)
May 31, 2019
17.18
17.80
17.14
17.48
10,966,052
-0.07(-0.39%)
May 30, 2019
17.03
17.74
16.98
17.55
17,408,580
+0.63(+3.71%)
May 29, 2019
15.06
17.31
14.99
16.92
24,745,396
+1.81(+12.01%)
May 28, 2019
15.25
15.30
14.87
15.11
4,098,919
-0.07(-0.45%)
May 24, 2019
15.30
15.50
15.16
15.18
3,951,309
-0.03(-0.19%)
May 23, 2019
14.85
15.26
14.81
15.21
7,988,821
+0.09(+0.58%)
May 22, 2019
14.91
15.22
14.91
15.12
2,862,121
+0.00(+0.00%)
May 21, 2019
15.02
15.24
14.98
15.12
4,656,208
+0.34(+2.32%)
May 20, 2019
15.00
15.10
14.65
14.77
6,436,982
-0.48(-3.15%)
May 17, 2019
15.41
15.68
15.22
15.25
4,262,219
-0.38(-2.45%)
May 16, 2019
15.70
15.72
15.38
15.64
5,375,521
-0.14(-0.87%)
May 15, 2019
15.44
15.86
15.39
15.77
3,373,777
+0.18(+1.13%)
May 14, 2019
15.27
15.67
15.22
15.60
5,042,158
+0.53(+3.52%)
May 13, 2019
15.59
15.64
14.97
15.07
6,715,563
-0.93(-5.83%)
May 10, 2019
16.09
16.19
15.73
16.00
5,181,902
-0.25(-1.57%)
May 09, 2019
16.16
16.32
15.78
16.25
4,970,439
-0.13(-0.78%)
May 08, 2019
16.40
16.68
16.37
16.38
3,560,261
-0.19(-1.12%)
May 07, 2019
16.66
16.81
16.36
16.57
3,760,125
-0.24(-1.40%)
May 06, 2019
16.61
16.92
16.44
16.80
4,904,737
-0.43(-2.50%)
May 03, 2019
16.78
17.26
16.74
17.24
4,563,853
+0.45(+2.69%)
May 02, 2019
16.57
16.91
16.49
16.78
4,278,049
+0.18(+1.06%)
May 01, 2019
16.96
17.07
16.60
16.61
4,089,509
-0.25(-1.45%)
Apr 30, 2019
16.83
17.03
16.68
16.85
5,667,246
+0.01(+0.06%)
Apr 29, 2019
16.97
17.08
16.66
16.84
6,118,536
-0.13(-0.75%)
Apr 26, 2019
16.30
17.03
16.01
16.97
12,341,701
+1.10(+6.92%)
Apr 25, 2019
16.22
16.24
15.79
15.87
6,120,149
-0.39(-2.41%)
Apr 24, 2019
15.99
16.46
15.96
16.26
5,627,649
+0.33(+2.09%)
Apr 23, 2019
15.80
16.05
15.76
15.93
3,365,932
+0.09(+0.56%)
Apr 22, 2019
15.98
15.98
15.83
15.84
1,848,095
-0.18(-1.10%)
Apr 18, 2019
16.15
16.19
15.96
16.02
3,172,607
-0.15(-0.91%)
Apr 17, 2019
16.25
16.35
15.99
16.17
4,565,153
+0.01(+0.06%)
Apr 16, 2019
15.92
16.17
15.89
16.16
3,054,720
+0.31(+1.98%)
Apr 15, 2019
15.79
15.96
15.65
15.84
3,200,579
+0.06(+0.37%)
Apr 12, 2019
15.80
15.87
15.71
15.78
3,165,573
+0.22(+1.39%)
Apr 11, 2019
15.61
15.73
15.51
15.57
1,611,085
+0.01(+0.06%)
Apr 10, 2019
15.45
15.63
15.37
15.56
2,333,201
+0.06(+0.38%)
Apr 09, 2019
15.66
15.70
15.46
15.50
2,736,527
-0.26(-1.68%)
Apr 08, 2019
15.60
15.77
15.57
15.76
2,477,348
+0.07(+0.44%)
Apr 05, 2019
15.62
15.74
15.49
15.70
4,030,107
+0.17(+1.07%)
Apr 04, 2019
15.43
15.60
15.36
15.53
3,166,289
+0.03(+0.19%)
Apr 03, 2019
15.38
15.67
15.31
15.50
6,326,873
+0.40(+2.66%)
Apr 02, 2019
15.14
15.18
15.01
15.10
2,693,948
-0.04(-0.26%)
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
.