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 (%)
Nov 30, 2012
8.808
8.975
8.799
8.904
2,912,495
+0.08(+0.89%)
Nov 29, 2012
8.782
8.887
8.685
8.825
1,908,127
+0.12(+1.41%)
Nov 28, 2012
8.562
8.711
8.317
8.703
2,978,837
+0.04(+0.51%)
Nov 27, 2012
8.685
8.834
8.615
8.659
2,584,822
-0.04(-0.40%)
Nov 26, 2012
8.589
8.733
8.562
8.694
2,237,125
+0.11(+1.33%)
Nov 23, 2012
8.396
8.668
8.387
8.580
1,686,437
+0.35(+4.26%)
Nov 21, 2012
8.097
8.290
8.089
8.229
1,352,270
+0.14(+1.68%)
Nov 20, 2012
8.124
8.141
7.996
8.093
1,536,957
-0.07(-0.91%)
Nov 19, 2012
7.922
8.167
7.860
8.167
2,006,891
+0.34(+4.37%)
Nov 16, 2012
7.825
7.891
7.632
7.825
3,223,986
+0.03(+0.34%)
Nov 15, 2012
8.001
8.001
7.746
7.799
2,553,454
-0.17(-2.15%)
Nov 14, 2012
8.264
8.343
7.948
7.970
2,385,311
-0.23(-2.83%)
Nov 13, 2012
8.325
8.334
8.159
8.203
1,901,301
-0.17(-1.99%)
Nov 12, 2012
8.457
8.501
8.325
8.369
1,462,830
+0.00(+0.00%)
Nov 09, 2012
8.404
8.589
8.273
8.369
2,749,650
-0.04(-0.42%)
Nov 08, 2012
8.668
8.685
8.352
8.404
4,212,233
-0.18(-2.15%)
Nov 07, 2012
8.992
9.036
8.510
8.589
4,246,602
-0.56(-6.14%)
Nov 06, 2012
9.071
9.238
9.062
9.150
2,899,453
+0.03(+0.29%)
Nov 05, 2012
8.869
9.168
8.861
9.124
2,315,360
+0.13(+1.46%)
Nov 02, 2012
9.273
9.273
8.966
8.992
2,015,104
-0.22(-2.38%)
Nov 01, 2012
8.694
9.352
8.694
9.211
5,074,026
+0.52(+5.95%)
Oct 31, 2012
8.668
8.808
8.632
8.694
1,731,352
+0.02(+0.20%)
Oct 26, 2012
8.703
8.676
8.676
8.676
3,805,856
-0.19(-2.18%)
Oct 25, 2012
8.738
8.896
8.527
8.869
3,878,933
+0.39(+4.55%)
Oct 24, 2012
8.808
8.887
8.431
8.483
3,066,107
-0.28(-3.20%)
Oct 23, 2012
8.562
8.957
8.510
8.764
5,378,166
+0.28(+3.31%)
Oct 19, 2012
8.711
8.834
8.343
8.483
5,960,161
-0.35(-3.95%)
Oct 18, 2012
9.624
9.624
8.685
8.832
10,524,749
-0.79(-8.22%)
Oct 17, 2012
9.150
9.764
9.097
9.624
7,269,055
+0.30(+3.20%)
Oct 16, 2012
8.948
9.356
8.922
9.325
2,890,038
+0.40(+4.52%)
Oct 15, 2012
8.703
8.948
8.703
8.922
1,793,654
+0.25(+2.94%)
Oct 12, 2012
8.782
8.834
8.659
8.668
2,391,306
-0.06(-0.70%)
Oct 11, 2012
8.808
8.922
8.698
8.729
4,613,589
+0.00(+0.02%)
Oct 10, 2012
9.115
9.141
8.676
8.727
5,398,879
-0.40(-4.35%)
Oct 09, 2012
9.141
9.150
8.957
9.124
2,723,853
-0.03(-0.29%)
Oct 08, 2012
9.247
9.369
9.106
9.150
2,662,686
-0.18(-1.97%)
Oct 05, 2012
9.475
9.587
9.273
9.334
1,507,819
-0.07(-0.75%)
Oct 04, 2012
9.404
9.466
9.080
9.404
4,507,207
+0.08(+0.85%)
Oct 03, 2012
9.378
9.562
9.255
9.325
1,926,185
-0.04(-0.47%)
Oct 02, 2012
9.457
9.457
9.211
9.369
2,426,687
+0.07(+0.71%)
Oct 01, 2012
9.440
9.554
9.211
9.304
3,455,601
-0.09(-0.93%)
Sep 28, 2012
9.597
9.676
9.312
9.391
2,267,843
-0.31(-3.21%)
Sep 27, 2012
9.369
9.738
9.132
9.703
5,793,968
+0.38(+4.05%)
Sep 26, 2012
9.448
9.475
9.001
9.325
5,070,172
-0.09(-0.93%)
Sep 25, 2012
10.26
10.30
9.404
9.413
6,404,127
-0.86(-8.33%)
Sep 24, 2012
10.42
10.49
10.21
10.27
3,146,696
-0.27(-2.54%)
Sep 21, 2012
10.66
10.79
10.50
10.54
5,304,522
-0.06(-0.58%)
Sep 20, 2012
10.97
10.98
10.45
10.60
3,198,512
-0.41(-3.75%)
Sep 19, 2012
10.99
11.11
10.90
11.01
2,114,281
-0.03(-0.24%)
Sep 18, 2012
11.07
11.56
10.94
11.04
2,480,997
-0.21(-1.87%)
Sep 17, 2012
11.48
11.52
11.11
11.25
2,019,886
-0.30(-2.58%)
Sep 14, 2012
11.20
11.76
11.20
11.54
4,370,405
+0.42(+3.79%)
Sep 13, 2012
10.84
11.19
10.73
11.12
2,789,660
+0.28(+2.59%)
Sep 12, 2012
10.93
11.12
10.76
10.84
2,274,975
-0.07(-0.64%)
Sep 11, 2012
10.82
10.97
10.70
10.91
2,554,083
+0.15(+1.39%)
Sep 10, 2012
10.80
10.94
10.71
10.76
2,003,855
-0.16(-1.45%)
Sep 07, 2012
10.95
11.05
10.83
10.92
1,737,366
-0.12(-1.11%)
Sep 06, 2012
10.25
11.18
10.25
11.04
4,534,828
+0.83(+8.16%)
Sep 05, 2012
10.37
10.45
10.18
10.21
2,664,444
-0.20(-1.94%)
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
.