$9.49 +0.38 (%) Cypress Semiconductor Corp - NASDAQ

Oct. 21, 2014 | 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
10/21/20149.199.509.169.494,280,281
10/20/20148.759.138.739.112,182,739
10/17/20149.129.208.818.833,829,409
10/16/20148.529.108.418.998,889,403
10/15/20148.138.748.048.675,267,813
10/14/20148.428.598.238.332,680,311
10/13/20148.408.638.208.292,494,851
10/10/20149.049.128.308.406,064,575
10/9/20149.659.719.249.242,958,809
10/8/20149.489.719.319.692,902,772
10/7/20149.629.679.479.471,846,728
10/6/20149.779.879.649.671,684,340
10/3/20149.969.999.749.751,790,390
10/2/20149.759.909.599.842,213,954
10/1/20149.889.999.679.773,091,369
9/30/201410.1110.129.879.882,304,817
9/29/20149.9910.239.9610.111,131,540
9/26/201410.0410.239.9610.081,906,279
9/25/201410.2210.279.979.982,593,869
9/24/201410.2910.3810.2210.231,699,690
9/23/201410.1710.4210.1710.282,334,251
9/22/201410.6110.6510.3010.302,448,866
9/19/201410.8810.9410.5910.632,975,086
9/18/201410.6710.9810.6010.864,073,221
9/17/201410.3010.5110.2410.454,252,074
9/16/201410.1710.3510.1010.262,956,601
9/15/201410.4010.4710.1810.201,956,872
9/12/201410.6510.6510.3610.392,089,373
9/11/201410.5110.6910.4410.672,668,376
9/10/201410.8710.9210.5210.553,015,105
9/9/201410.8811.0710.8310.892,377,376
9/8/201410.8410.9610.7710.921,625,099
9/5/201410.8110.9110.7810.861,991,166
9/4/201410.8710.9910.7410.832,148,178
9/3/201410.9611.0010.8210.831,418,551
9/2/201411.0711.1610.8810.891,669,536
8/29/201410.9111.0610.8011.052,250,940
8/28/201410.7910.9210.7310.87711,165
8/27/201410.6610.8610.6610.82646,766
8/26/201410.7910.8710.7710.861,269,232
8/25/201410.9010.9410.7710.79792,961
8/22/201410.9410.9610.8010.841,156,713
8/21/201410.8910.9810.8010.941,058,358
8/20/201410.6110.9710.5810.912,263,103
8/19/201410.5210.8110.4810.661,810,639
8/18/201410.4710.5210.3510.521,241,532
8/15/201410.4610.5910.2510.381,338,370
8/14/201410.4510.4610.3510.37863,447
8/13/201410.3710.4410.3510.41653,552
8/12/201410.3210.4710.2810.361,406,289
8/11/201410.3210.4810.3010.371,715,435
8/8/201410.1510.2810.0710.262,594,102
8/7/201410.3510.3710.0910.121,897,298
8/6/201410.1610.4610.1410.332,564,987
8/5/201410.1110.2910.0710.231,764,742
8/4/201410.1510.2210.0010.181,627,141
8/1/201410.1510.2310.0010.111,934,009
7/31/201410.1610.2410.0410.112,956,826
7/30/201410.3410.3910.1610.301,419,568
7/29/201410.2510.4510.2410.261,725,120
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center