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, 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%)
Oct 03, 2016
11.02
11.10
10.88
10.90
3,411,902
-0.15(-1.32%)
Sep 30, 2016
10.91
11.10
10.86
11.04
8,965,529
+0.15(+1.42%)
Sep 29, 2016
10.74
11.01
10.62
10.89
8,151,287
+0.13(+1.18%)
Sep 28, 2016
10.69
10.84
10.62
10.76
3,243,543
+0.09(+0.85%)
Sep 27, 2016
10.49
10.69
10.46
10.67
3,848,720
+0.16(+1.56%)
Sep 26, 2016
10.50
10.57
10.45
10.51
3,330,942
-0.09(-0.85%)
Sep 23, 2016
10.65
10.74
10.59
10.60
2,669,066
-0.10(-0.92%)
Sep 22, 2016
10.75
10.79
10.67
10.69
3,147,485
-0.01(-0.08%)
Sep 21, 2016
10.73
10.74
10.53
10.70
3,871,728
+0.07(+0.68%)
Sep 20, 2016
10.70
10.76
10.59
10.63
5,153,270
+0.04(+0.43%)
Sep 19, 2016
10.75
10.75
10.53
10.59
4,433,754
-0.12(-1.09%)
Sep 16, 2016
10.71
10.73
10.56
10.70
5,194,594
+0.03(+0.25%)
Sep 15, 2016
10.57
10.74
10.51
10.68
3,568,981
+0.16(+1.54%)
Sep 14, 2016
10.38
10.54
10.33
10.51
4,877,382
+0.08(+0.78%)
Sep 13, 2016
10.56
10.74
10.35
10.43
6,119,210
-0.21(-1.94%)
Sep 12, 2016
10.25
10.64
10.19
10.64
5,762,440
+0.17(+1.63%)
Sep 09, 2016
10.65
10.75
10.35
10.47
9,491,556
-0.31(-2.92%)
Sep 08, 2016
10.69
10.84
10.66
10.78
4,673,830
+0.01(+0.08%)
Sep 07, 2016
10.74
10.89
10.63
10.78
5,079,625
-0.06(-0.58%)
Sep 06, 2016
10.91
10.95
10.80
10.84
5,816,697
-0.13(-1.15%)
Sep 02, 2016
10.87
10.96
10.96
10.96
17,405,254
+0.11(+0.99%)
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
.