$6.79 -0.44 (%) Cypress Semiconductor Corp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CY historical data

Date Open High Low Close Volume
2/5/20167.417.497.207.234,902,525
2/4/20167.337.557.297.525,899,759
2/3/20167.557.607.207.357,047,405
2/2/20167.898.007.377.4110,050,249
2/1/20167.828.107.708.0112,255,215
1/29/20167.537.937.497.8617,650,040
1/28/20168.148.187.377.5520,858,155
1/27/20168.158.298.028.057,736,300
1/26/20168.068.227.988.188,075,975
1/25/20168.248.308.048.079,974,670
1/22/20168.398.478.098.308,082,222
1/21/20168.158.467.958.2215,134,166
1/20/20167.487.667.187.6413,143,377
1/19/20168.058.107.457.5715,309,110
1/15/20168.188.237.988.069,285,787
1/14/20168.338.488.118.458,422,239
1/13/20168.398.598.308.3213,976,669
1/12/20168.628.768.188.386,838,842
1/11/20168.578.648.438.487,040,324
1/8/20168.818.918.358.5012,202,349
1/7/20168.729.058.598.779,123,600
1/6/20169.099.138.788.928,936,150
1/5/20169.579.579.109.207,639,568
1/4/20169.649.739.439.457,364,842
12/31/20159.8510.059.819.813,780,772
12/30/201510.0010.059.839.904,032,827
12/29/20159.5610.079.5610.055,802,311
12/28/20159.699.709.459.633,913,472
12/24/20159.749.819.689.731,404,561
12/23/20159.709.829.679.742,741,733
12/22/20159.659.699.529.652,300,997
12/21/20159.599.649.489.612,902,840
12/18/20159.549.679.509.528,668,006
12/17/20159.789.889.609.603,887,770
12/16/20159.649.749.379.726,865,659
12/15/201510.0010.069.559.626,248,205
12/14/20159.819.839.539.635,056,873
12/11/201510.0710.129.789.834,264,079
12/10/201510.1410.2910.0610.143,255,840
12/9/201510.2810.4210.1110.144,022,795
12/8/201510.3010.3710.1910.294,045,864
12/7/201510.6110.6810.3810.423,984,045
12/4/201510.5110.7010.3910.663,908,651
12/3/201510.8310.8510.4610.507,124,313
12/2/201510.8110.9410.6510.737,883,476
12/1/201510.8410.9610.7010.786,807,448
11/30/201510.5310.8410.5110.826,517,075
11/27/201510.5510.6210.5010.553,072,934
11/25/201510.2410.5410.2210.494,978,044
11/24/201510.0710.2910.0510.246,008,096
11/23/20159.9510.159.8910.106,270,675
11/20/20159.899.939.799.884,762,078
11/19/201510.1710.189.869.883,955,600
11/18/20159.8910.249.8010.107,195,688
11/17/20159.9310.019.779.856,399,278
11/16/20159.9810.079.919.973,856,164
11/13/20159.8910.129.8810.045,854,559
11/12/201510.0810.179.889.924,250,940
11/11/201510.3810.3910.1610.184,366,390
11/10/201510.5010.5010.2510.375,946,836
11/9/201510.5810.6910.4810.615,532,365
11/6/201510.7610.7610.4710.645,132,022
11/5/201510.6310.7510.4610.505,014,502
11/4/201510.8410.8510.5710.735,798,387
11/3/201510.6110.8410.6010.766,650,076
11/2/201510.5710.7410.3810.708,466,864
10/30/20159.9810.559.9310.5411,683,477
10/29/20159.9710.099.829.885,456,740
10/28/20159.9810.139.9210.127,440,813
10/27/201510.0410.189.839.949,270,925
10/26/201510.2710.2910.0210.129,233,853
10/23/201510.0010.409.9110.2517,636,040
10/22/20159.6010.119.529.7616,698,244
10/21/20159.739.789.429.447,010,163
10/20/20159.769.829.589.685,712,333
10/19/20159.949.989.749.817,185,884
10/16/201510.0810.179.909.9411,431,219
10/15/201510.0510.119.7410.0711,792,769
10/14/20159.2410.169.2310.0314,566,568
10/13/20159.079.359.079.197,793,285
10/12/20159.259.379.089.185,834,642
10/9/20159.339.359.129.205,214,114
10/8/20159.169.429.159.346,354,568
10/7/20158.989.238.909.229,325,115
10/6/20158.798.988.748.895,928,740
10/5/20158.758.878.668.786,240,856
10/2/20158.318.728.268.707,592,074
10/1/20158.558.638.118.3512,385,708
9/30/20158.408.598.318.528,533,535
9/29/20158.388.568.208.287,911,980
9/28/20158.668.718.258.3610,648,104
9/25/20159.009.008.668.766,522,479
9/24/20158.848.948.708.777,680,507
9/23/20159.169.168.888.926,601,708
9/22/20159.169.239.049.1110,088,693
9/21/20159.489.599.359.447,072,831
9/18/20159.609.689.199.3412,665,678
9/17/20159.799.929.679.724,456,230
9/16/201510.0210.119.649.777,625,133
9/15/201510.0010.119.9410.033,368,053
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center