Cypress Semiconductor Corp $10.33

up +0.09


29/7/2014 02:36 PM  |  NASDAQ : CY  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CY historical data

Date Open High Low Close Volume
7/28/201410.2010.2610.0710.242,350,816
7/25/201410.4610.5110.0310.212,523,229
7/24/201410.6810.7110.5010.552,406,280
7/23/201410.9210.9210.5810.662,678,203
7/22/201410.9611.0210.8610.932,385,325
7/21/201410.6811.0010.6610.933,467,815
7/18/201410.2610.8510.2410.733,711,917
7/17/201410.1610.639.8410.277,253,805
7/16/201410.2210.3810.1710.312,523,431
7/15/201410.4010.4410.1310.142,475,838
7/14/201410.5310.6010.3910.421,322,185
7/11/201410.3510.4710.2410.402,317,039
7/10/201410.3010.4910.1810.362,305,684
7/9/201410.6010.6710.4510.502,087,142
7/8/201410.8110.8810.4310.582,204,507
7/7/201411.0311.0810.8610.891,030,508
7/3/201410.9911.1210.9911.08678,471
7/2/201411.0211.1510.9410.961,190,777
7/1/201410.9111.1610.9011.062,742,587
6/30/201410.6510.9110.6410.911,703,144
6/27/201410.4210.6610.4210.651,525,906
6/26/201410.7010.7010.4010.501,526,569
6/25/201410.6010.7210.5210.671,476,076
6/24/201410.8410.9910.6010.651,922,479
6/23/201411.0411.0910.9810.981,134,405
6/20/201411.0711.0710.9411.022,243,424
6/19/201411.0411.1510.8511.021,827,272
6/18/201411.1911.2310.9311.051,499,768
6/17/201411.0111.3011.0111.192,254,079
6/16/201410.9511.1310.9411.041,282,852
6/13/201411.0511.0910.8510.952,152,411
6/12/201411.0111.1110.8410.992,173,451
6/11/201410.9111.1710.8611.043,073,151
6/10/201410.7011.0410.6710.933,151,213
6/9/201410.7010.8310.6710.762,456,382
6/6/201410.6310.8410.5110.703,256,422
6/5/201410.4510.7310.3610.572,460,930
6/4/201410.2610.4410.1910.431,428,592
6/3/201410.2410.3910.1810.321,842,236
6/2/201410.3010.3210.1510.251,992,480
5/30/201410.3310.3310.0810.251,620,369
5/29/201410.3010.3910.2610.311,693,057
5/28/201410.1510.2910.0610.241,358,876
5/27/201410.1010.2510.0610.142,800,036
5/23/20149.7310.099.6710.053,530,310
5/22/20149.489.789.489.702,518,131
5/21/20149.539.569.469.481,956,426
5/20/20149.729.779.429.483,086,691
5/19/20149.529.899.519.782,943,491
5/16/20149.579.659.449.502,478,167
5/15/20149.769.789.409.533,096,041
5/14/20149.549.829.519.763,119,020
5/13/20149.719.919.549.563,019,141
5/12/20149.559.759.479.691,753,742
5/9/20149.439.549.359.501,502,013
5/8/20149.469.729.419.481,911,628
5/7/20149.429.639.399.503,006,834
5/6/20149.419.549.359.382,594,483
5/5/20149.319.509.279.472,458,497
5/2/20149.429.549.339.372,570,610
5/1/20149.499.649.309.413,397,090
4/30/20149.539.649.409.473,109,990
4/29/20149.759.789.539.581,637,647
4/28/20149.679.729.339.663,908,888
4/25/201410.0610.109.589.613,675,937
4/24/201410.0910.219.9210.132,282,835
4/23/201410.1910.209.9810.021,664,435
4/22/20149.9610.289.9110.222,831,739
4/21/20149.8610.009.829.932,052,812
4/17/20149.9010.339.459.916,681,919
4/16/20149.859.859.499.742,769,008
4/15/20149.649.809.459.772,157,174
4/14/20149.689.829.549.591,841,989
4/11/20149.769.909.539.612,364,266
4/10/201410.2110.259.829.852,242,873
4/9/201410.0410.2310.0010.222,175,381
4/8/20149.9710.069.929.983,059,670
4/7/201410.1410.189.859.933,443,208
4/4/201410.5710.5910.0510.202,358,044
4/3/201410.3910.8010.3910.445,527,360
4/2/201410.2910.3610.2110.341,262,116
4/1/201410.3110.4310.1510.303,078,324
3/31/201410.1010.3310.1010.271,204,281
3/28/201410.0410.2710.0010.05945,171
3/27/201410.1110.3510.0210.041,365,628
3/26/201410.6710.6910.1010.131,950,157
3/25/201410.7810.8910.5110.561,702,701
3/24/201410.7310.8810.6210.831,822,643
3/21/201410.9510.9510.7110.722,332,512
3/20/201410.6610.9310.6410.871,197,661
3/19/201410.5810.9010.5210.732,658,740
3/18/201410.4110.7910.3810.623,237,796
3/17/201410.2510.5010.2110.382,114,756
3/14/20149.9410.209.9010.202,436,972
3/13/20149.9710.039.7810.012,878,996
3/12/20149.8010.079.809.941,717,653
3/11/20149.9910.109.809.861,343,020
3/10/201410.0810.199.9310.011,253,631
3/7/201410.2010.2510.0710.121,299,758
3/6/201410.2510.2710.0910.191,215,334
Trading Center