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 30, 2016
10.49
10.49
10.49
0
-0.08(-0.78%)
Dec 29, 2016
10.60
10.70
10.54
10.57
3,302,463
-0.02(-0.17%)
Dec 28, 2016
10.77
10.83
10.59
10.59
3,473,414
-0.12(-1.11%)
Dec 27, 2016
10.61
10.74
10.61
10.71
2,143,179
+0.09(+0.82%)
Dec 23, 2016
10.62
10.62
10.62
0
+0.03(+0.30%)
Dec 22, 2016
10.90
10.94
10.51
10.59
5,819,235
-0.25(-2.34%)
Dec 21, 2016
10.78
10.90
10.67
10.84
9,646,295
+0.08(+0.76%)
Dec 20, 2016
10.35
10.77
10.32
10.76
10,056,493
+0.46(+4.50%)
Dec 19, 2016
10.22
10.37
10.12
10.30
10,157,782
+0.31(+3.09%)
Dec 16, 2016
10.14
10.21
9.943
9.988
10,619,376
-0.08(-0.81%)
Dec 15, 2016
10.02
10.21
10.01
10.07
5,538,655
+0.06(+0.64%)
Dec 14, 2016
10.09
10.17
9.988
10.01
4,385,453
-0.12(-1.17%)
Dec 13, 2016
10.12
10.19
10.05
10.12
4,268,479
+0.05(+0.45%)
Dec 12, 2016
10.53
10.56
10.00
10.08
6,091,803
-0.30(-2.89%)
Dec 09, 2016
10.52
10.57
10.30
10.38
5,538,082
-0.06(-0.61%)
Dec 08, 2016
10.27
10.58
10.27
10.44
10,569,813
+0.21(+2.04%)
Dec 07, 2016
10.17
10.29
10.06
10.23
4,286,564
+0.05(+0.49%)
Dec 06, 2016
9.879
10.22
9.861
10.18
8,257,863
+0.39(+4.04%)
Dec 05, 2016
9.843
9.870
9.725
9.788
4,083,450
+0.05(+0.47%)
Dec 02, 2016
9.643
9.829
9.539
9.743
5,617,469
+0.07(+0.75%)
Dec 01, 2016
10.22
10.22
9.598
9.670
10,911,632
-0.54(-5.33%)
Nov 30, 2016
10.27
10.33
10.10
10.22
5,220,746
+0.02(+0.18%)
Nov 29, 2016
10.12
10.27
10.12
10.20
4,056,383
+0.03(+0.27%)
Nov 28, 2016
10.22
10.24
10.10
10.17
2,880,892
-0.06(-0.62%)
Nov 25, 2016
10.25
10.32
10.17
10.23
1,520,395
-0.02(-0.18%)
Nov 23, 2016
10.25
10.25
10.25
0
+0.12(+1.16%)
Nov 22, 2016
9.943
10.17
9.943
10.13
5,870,432
+0.23(+2.29%)
Nov 21, 2016
9.870
9.979
9.838
9.906
3,694,979
+0.03(+0.28%)
Nov 18, 2016
9.743
9.897
9.698
9.879
3,905,952
+0.13(+1.30%)
Nov 17, 2016
9.725
9.825
9.689
9.752
4,262,488
+0.04(+0.37%)
Nov 16, 2016
9.743
9.834
9.707
9.716
4,742,790
-0.05(-0.47%)
Nov 15, 2016
9.861
9.888
9.652
9.761
6,845,312
-0.04(-0.37%)
Nov 14, 2016
9.625
9.807
9.598
9.797
7,105,385
+0.22(+2.27%)
Nov 11, 2016
9.307
9.657
9.253
9.580
7,240,975
+0.30(+3.23%)
Nov 10, 2016
9.389
9.598
9.253
9.280
7,440,972
-0.03(-0.29%)
Nov 09, 2016
9.080
9.380
8.944
9.307
6,777,396
+0.11(+1.18%)
Nov 08, 2016
9.171
9.284
9.126
9.198
3,886,199
+0.00(+0.00%)
Nov 07, 2016
9.080
9.216
9.017
9.198
4,142,776
+0.32(+3.58%)
Nov 04, 2016
8.889
8.962
8.790
8.880
5,134,897
-0.02(-0.20%)
Nov 03, 2016
8.771
9.062
8.744
8.899
8,367,778
+0.12(+1.34%)
Nov 02, 2016
8.989
9.098
8.771
8.781
5,653,138
-0.21(-2.32%)
Nov 01, 2016
9.080
9.216
8.880
8.989
6,107,006
-0.06(-0.70%)
Oct 31, 2016
9.216
9.325
9.048
9.053
5,942,623
-0.13(-1.38%)
Oct 28, 2016
9.570
9.625
9.130
9.180
10,062,350
-0.14(-1.46%)
Oct 27, 2016
9.425
9.532
9.271
9.316
7,204,994
-0.06(-0.68%)
Oct 26, 2016
9.752
9.761
9.325
9.380
14,934,101
-0.42(-4.26%)
Oct 25, 2016
9.843
9.934
9.779
9.797
3,506,063
-0.09(-0.92%)
Oct 24, 2016
9.779
9.965
9.716
9.888
3,868,822
+0.14(+1.40%)
Oct 21, 2016
9.725
9.807
9.661
9.752
2,938,520
+0.03(+0.28%)
Oct 20, 2016
9.761
9.788
9.664
9.725
2,128,907
-0.04(-0.37%)
Oct 19, 2016
9.589
9.770
9.489
9.761
5,712,829
+0.13(+1.32%)
Oct 18, 2016
9.670
9.788
9.598
9.634
5,154,092
-0.11(-1.12%)
Oct 17, 2016
9.788
9.893
9.743
9.743
3,288,535
-0.08(-0.83%)
Oct 14, 2016
9.906
9.979
9.788
9.825
6,286,108
-0.01(-0.09%)
Oct 13, 2016
9.988
10.03
9.761
9.834
6,012,259
-0.20(-1.99%)
Oct 12, 2016
10.27
10.28
9.988
10.03
4,762,133
-0.25(-2.38%)
Oct 11, 2016
10.51
10.51
10.09
10.28
10,413,746
-0.29(-2.75%)
Oct 10, 2016
10.68
10.81
10.55
10.57
3,590,319
-0.12(-1.10%)
Oct 07, 2016
10.62
10.71
10.53
10.69
5,179,350
+0.04(+0.34%)
Oct 06, 2016
10.57
10.71
10.53
10.65
4,619,720
+0.00(+0.00%)
Oct 05, 2016
10.86
10.90
10.63
10.65
6,274,780
-0.14(-1.26%)
Oct 04, 2016
10.90
11.01
10.72
10.79
7,534,606
-0.11(-1.00%)
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
.