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 (%)
Jul 31, 2018
16.75
17.26
16.73
17.05
6,454,150
+0.19(+1.14%)
Jul 30, 2018
17.31
17.34
16.73
16.86
7,892,371
-0.45(-2.60%)
Jul 27, 2018
16.96
17.80
16.85
17.31
19,300,732
+0.99(+6.04%)
Jul 26, 2018
15.99
16.35
15.98
16.33
6,551,387
+0.33(+2.03%)
Jul 25, 2018
16.23
15.67
16.00
5,945,782
-0.17(-1.07%)
Jul 24, 2018
16.70
16.09
16.17
6,328,423
-0.31(-1.86%)
Jul 23, 2018
16.22
16.50
15.98
16.48
3,848,481
+0.14(+0.88%)
Jul 20, 2018
16.41
16.49
16.30
16.34
2,880,375
-0.08(-0.47%)
Jul 19, 2018
16.24
16.42
16.09
16.41
3,124,098
+0.12(+0.76%)
Jul 18, 2018
16.17
16.33
16.14
16.29
4,114,522
+0.20(+1.25%)
Jul 17, 2018
15.69
16.12
15.69
16.09
4,176,346
+0.30(+1.88%)
Jul 16, 2018
15.86
15.94
15.74
15.79
3,151,652
-0.05(-0.30%)
Jul 13, 2018
15.70
15.84
3,552,574
+0.01(+0.06%)
Jul 12, 2018
15.63
15.85
15.52
15.83
3,482,960
+0.33(+2.10%)
Jul 11, 2018
15.73
15.92
15.47
15.50
4,319,769
-0.56(-3.52%)
Jul 10, 2018
15.62
16.09
15.62
16.07
4,430,044
+0.49(+3.13%)
Jul 09, 2018
15.52
15.65
15.36
15.58
4,197,784
+0.17(+1.12%)
Jul 06, 2018
15.21
15.40
15.05
15.41
3,058,558
+0.19(+1.26%)
Jul 05, 2018
14.97
15.23
14.88
15.22
6,655,326
+0.36(+2.45%)
Jul 03, 2018
14.85
14.85
14.85
0
-0.17(-1.15%)
Jul 02, 2018
14.75
15.06
14.62
15.02
3,957,272
+0.11(+0.71%)
Jun 29, 2018
15.24
15.30
14.89
14.92
5,031,117
-0.18(-1.21%)
Jun 28, 2018
15.07
15.24
14.81
15.10
6,936,993
-0.16(-1.07%)
Jun 27, 2018
15.87
15.92
15.26
15.26
4,533,158
-0.51(-3.22%)
Jun 26, 2018
15.70
15.87
15.53
15.77
4,561,048
+0.17(+1.10%)
Jun 25, 2018
16.11
16.12
15.39
15.60
6,841,224
-0.66(-4.04%)
Jun 22, 2018
16.51
16.55
16.20
16.26
8,829,781
-0.10(-0.58%)
Jun 21, 2018
16.82
16.88
16.30
16.35
3,767,378
-0.29(-1.77%)
Jun 20, 2018
16.59
16.73
16.42
16.65
4,108,985
+0.26(+1.57%)
Jun 19, 2018
16.45
16.57
16.11
16.39
5,526,487
-0.38(-2.27%)
Jun 18, 2018
16.67
16.85
16.63
16.77
4,536,744
-0.25(-1.45%)
Jun 15, 2018
17.03
16.53
17.02
10,635,733
+0.19(+1.13%)
Jun 14, 2018
16.74
16.95
16.69
16.83
4,900,184
+0.29(+1.73%)
Jun 13, 2018
16.55
16.83
16.53
16.54
6,976,328
+0.03(+0.17%)
Jun 12, 2018
16.30
16.66
16.26
16.51
4,873,396
+0.21(+1.28%)
Jun 11, 2018
16.26
16.48
16.24
16.30
3,991,697
+0.07(+0.41%)
Jun 08, 2018
15.93
16.27
15.84
16.24
5,316,749
+0.17(+1.07%)
Jun 07, 2018
16.16
16.22
15.89
16.07
3,562,771
-0.09(-0.53%)
Jun 06, 2018
16.15
16.15
3,057,797
+0.10(+0.65%)
Jun 05, 2018
16.08
16.19
15.97
16.05
3,272,538
+0.03(+0.18%)
Jun 04, 2018
15.93
16.06
15.81
16.02
3,171,150
+0.15(+0.96%)
Jun 01, 2018
15.75
15.89
15.60
15.87
4,050,051
+0.21(+1.34%)
May 31, 2018
15.80
15.89
15.60
15.66
3,945,654
-0.15(-0.96%)
May 30, 2018
15.79
15.93
15.69
15.81
3,710,807
+0.17(+1.09%)
May 29, 2018
15.65
15.91
15.50
15.64
3,189,987
-0.13(-0.84%)
May 25, 2018
15.77
15.77
15.77
0
+0.15(+0.97%)
May 24, 2018
15.59
15.78
15.50
15.62
3,175,611
-0.04(-0.24%)
May 23, 2018
15.57
15.67
15.40
15.66
3,445,762
+0.14(+0.92%)
May 22, 2018
15.48
15.67
15.45
15.51
4,357,138
+0.19(+1.24%)
May 21, 2018
15.41
15.50
15.18
15.32
3,776,258
+0.14(+0.94%)
May 18, 2018
15.31
15.43
15.09
15.18
6,674,955
-0.31(-2.03%)
May 17, 2018
15.61
15.68
15.33
15.49
5,006,574
-0.22(-1.39%)
May 16, 2018
15.52
15.76
15.45
15.71
4,853,436
+0.26(+1.66%)
May 15, 2018
15.45
15.53
15.36
15.46
2,913,947
-0.09(-0.55%)
May 14, 2018
15.57
15.85
15.49
15.54
4,435,815
+0.14(+0.93%)
May 11, 2018
15.51
15.67
15.31
15.40
3,030,887
-0.16(-1.04%)
May 10, 2018
15.36
15.58
15.33
15.56
4,191,465
+0.29(+1.87%)
May 09, 2018
14.93
15.34
14.91
15.28
5,453,355
+0.37(+2.49%)
May 08, 2018
14.83
15.01
14.77
14.91
4,639,096
+0.06(+0.38%)
May 07, 2018
14.74
14.99
14.68
14.85
5,164,187
+0.21(+1.43%)
May 04, 2018
14.24
14.74
14.15
14.64
5,175,271
+0.28(+1.92%)
May 03, 2018
14.09
14.42
13.97
14.36
6,898,914
+0.14(+1.00%)
May 02, 2018
14.20
14.41
14.12
14.22
6,728,135
+0.10(+0.67%)
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
.