$11.27 +0.06 (%) Cypress Semiconductor Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CY historical data

Date Open High Low Close Volume
12/7/201611.2011.3311.0811.273,892,667
12/6/201610.8811.2510.8611.227,501,596
12/5/201610.8410.8710.7110.783,707,837
12/2/201610.6210.8310.5110.735,100,750
12/1/201611.2611.2610.5710.659,907,932
11/30/201611.3111.3811.1211.254,740,519
11/29/201611.1511.3111.1411.233,683,259
11/28/201611.2511.2811.1211.202,617,445
11/25/201611.2911.3611.2011.271,380,543
11/23/201611.1511.3211.0711.292,944,818
11/22/201610.9511.2010.9511.165,330,444
11/21/201610.8710.9910.8410.913,355,099
11/18/201610.7310.9010.6810.883,546,666
11/17/201610.7110.8210.6710.743,870,406
11/16/201610.7310.8310.6910.704,306,528
11/15/201610.8610.8910.6310.756,221,751
11/14/201610.6010.8010.5710.796,451,801
11/11/201610.2510.6410.1910.556,574,919
11/10/201610.3410.5710.0310.226,756,519
11/9/201610.0010.339.8510.256,153,982
11/8/201610.1010.2310.0510.133,528,730
11/7/201610.0010.159.9310.133,762,493
11/4/20169.799.879.689.784,662,567
11/3/20169.669.989.639.807,598,073
11/2/20169.9010.029.669.675,134,138
11/1/201610.0010.159.789.905,545,257
10/31/201610.1510.279.979.975,395,995
10/28/201610.5410.6010.0610.119,136,771
10/27/201610.3810.5010.2110.266,542,247
10/26/201610.7410.7510.2710.3313,561,397
10/25/201610.8410.9410.7710.793,185,390
10/24/201610.7710.9810.7010.893,512,951
10/21/201610.7110.8010.6110.742,668,222
10/20/201610.7510.7810.6410.711,933,081
10/19/201610.5610.7610.4510.755,187,338
10/18/201610.6510.7810.5710.614,679,996
10/17/201610.7810.9010.7310.732,986,041
10/14/201610.9110.9910.7810.825,707,884
10/13/201611.0011.0510.7510.835,459,225
10/12/201611.3111.3211.0011.054,324,191
10/11/201611.5811.5811.1111.329,456,044
10/10/201611.7611.9111.6211.643,260,066
10/7/201611.7011.7911.6011.774,702,931
10/6/201611.6411.8011.6011.734,194,778
10/5/201611.9612.0011.7111.735,697,598
10/4/201612.0012.1311.8111.886,841,540
10/3/201612.1412.2211.9812.003,110,581
9/30/201612.0112.2211.9712.168,142,164
9/29/201611.8312.1311.7011.997,401,511
9/28/201611.7711.9411.7011.852,952,428
9/27/201611.5511.7711.5211.753,494,798
9/26/201611.6711.7511.6211.682,996,063
9/23/201611.8411.9411.7711.782,400,729
9/22/201611.9512.0011.8611.892,831,050
9/21/201611.9311.9411.7111.903,483,180
9/20/201611.9011.9611.7811.824,635,181
9/19/201611.9511.9911.7111.773,989,002
9/16/201611.9111.9311.7411.904,672,351
9/15/201611.7511.9411.6811.873,210,270
9/14/201611.5411.7211.4811.694,388,030
9/13/201611.7411.9411.5111.605,504,009
9/12/201611.4011.8311.3311.835,183,208
9/9/201611.8411.9511.5111.648,537,313
9/8/201611.8912.0511.8511.994,203,942
9/7/201611.9412.1111.8211.984,568,940
9/6/201612.1312.1712.0012.055,231,930
9/2/201612.0912.4811.9812.1915,655,407
9/1/201611.9812.2311.7912.077,912,683
8/31/201611.7812.0011.6011.939,323,845
8/30/201611.1012.2411.1011.7523,470,917
8/29/201611.1511.2411.0911.132,182,872
8/26/201611.1911.2811.0511.162,683,014
8/25/201611.0911.2911.0811.134,193,046
8/24/201611.3311.4711.0211.114,390,827
8/23/201611.4011.4211.2711.282,706,324
8/22/201611.2211.3711.1911.233,241,744
8/19/201611.3511.4011.2311.303,763,124
8/18/201611.3111.3711.2311.352,534,179
8/17/201611.2411.3111.1411.274,867,237
8/16/201611.3011.4211.2111.244,391,254
8/15/201611.0911.3711.0511.295,771,649
8/12/201610.9611.1110.8811.009,703,688
8/11/201610.9910.9910.5710.9217,207,457
8/10/201611.4911.4911.1511.324,766,439
8/9/201611.5711.6511.4611.493,147,605
8/8/201611.6211.8211.5211.535,563,421
8/5/201611.6211.7211.3911.555,970,011
8/4/201611.3411.6211.3411.564,618,222
8/3/201611.1911.4211.1411.353,603,960
8/2/201611.5611.6211.1911.226,168,187
8/1/201611.6311.8811.5711.636,400,191
7/29/201611.7712.3611.6011.6417,647,168
7/28/201611.6211.7811.5411.688,218,632
7/27/201611.7811.8011.5911.689,549,593
7/26/201611.4011.7311.3611.668,379,274
7/25/201611.3311.4511.2511.314,943,168
7/22/201611.2511.4111.1111.304,870,744
7/21/201611.6011.7311.1111.267,226,172
7/20/201611.6011.6811.4511.576,434,954
7/19/201611.0411.5611.0211.5112,461,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center