$11.85 +0.28 (%) Cypress Semiconductor Corp - NASDAQ

Jul. 28, 2015 | 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
7/28/201511.4311.8811.4311.858,172,099
7/27/201511.7811.8611.4211.577,620,675
7/24/201512.0712.4411.7111.8814,248,062
7/23/201511.5312.4611.5012.1520,907,875
7/22/201511.3411.3410.9511.1613,559,177
7/21/201511.4711.7711.4511.616,579,346
7/20/201511.7611.7711.4811.515,073,828
7/17/201511.6711.7411.4311.675,193,157
7/16/201511.7411.8511.4911.665,379,629
7/15/201511.9111.9611.6211.693,886,021
7/14/201511.8311.9711.8211.935,769,050
7/13/201511.8511.9311.6111.775,539,158
7/10/201511.7811.8811.6311.735,059,776
7/9/201511.7611.8511.4511.5110,177,211
7/8/201511.7911.9111.4011.508,119,045
7/7/201511.7211.7911.2811.738,651,868
7/6/201511.7211.9011.5211.687,182,649
7/2/201511.7111.9011.6111.877,754,922
7/1/201512.1212.2111.6511.6811,038,098
6/30/201511.6711.8411.5511.768,855,343
6/29/201511.6811.8011.5211.5610,172,366
6/26/201512.2312.3011.6511.8042,912,135
6/25/201512.4012.4712.2512.284,547,257
6/24/201512.7112.7312.3412.365,536,189
6/23/201512.5112.7612.5112.685,574,513
6/22/201512.7512.8512.6112.744,277,384
6/19/201512.6712.7512.5912.687,131,336
6/18/201512.6412.7412.5412.654,388,303
6/17/201512.7012.7712.4912.545,084,637
6/16/201512.7112.8112.5912.688,074,798
6/15/201512.7212.8412.5412.675,863,655
6/12/201512.9712.9912.6912.844,699,359
6/11/201513.0213.1912.9313.045,067,971
6/10/201513.3113.4013.0513.1412,070,680
6/9/201512.6912.7512.3712.606,954,996
6/8/201513.3713.4112.5712.6913,052,646
6/5/201513.3613.4613.1813.384,106,405
6/4/201513.5213.6613.3213.365,336,880
6/3/201513.7313.8513.5813.654,810,436
6/2/201513.7513.8113.5913.614,988,685
6/1/201513.7913.9513.5913.825,674,085
5/29/201513.9013.9613.6013.736,632,599
5/28/201514.1214.1913.8713.956,209,415
5/27/201513.6814.0713.6513.977,111,351
5/26/201513.6713.8113.4713.644,967,704
5/22/201513.7613.9513.7213.744,798,411
5/21/201513.4613.6513.4013.655,042,419
5/20/201513.6213.8013.5013.516,910,061
5/19/201513.4413.7313.3813.6611,178,310
5/18/201513.1313.4012.9213.396,222,731
5/15/201513.2013.2312.9613.075,915,282
5/14/201513.0513.2412.8213.149,837,725
5/13/201512.7412.9712.6212.656,389,696
5/12/201512.6112.7812.4612.695,871,784
5/11/201512.8212.8212.5712.638,657,385
5/8/201512.7512.9312.6812.889,252,960
5/7/201512.6712.8212.5812.6920,909,950
5/6/201512.7912.8412.3712.659,461,947
5/5/201513.0213.1112.4512.7015,543,419
5/4/201513.3613.4412.9513.0810,386,765
5/1/201513.6013.7112.7813.3420,378,767
4/30/201512.6513.7512.2613.3222,854,933
4/29/201512.8312.9812.7212.805,826,236
4/28/201512.8513.0112.6312.934,523,820
4/27/201512.8413.1112.7512.874,722,609
4/24/201513.3013.3112.7012.7810,838,786
4/23/201513.3913.3913.1513.265,064,666
4/22/201513.4713.6213.2713.574,320,425
4/21/201513.4513.5213.2413.465,774,723
4/20/201513.3313.5413.2513.337,436,899
4/17/201513.4813.4913.1913.236,862,517
4/16/201513.6614.0013.4113.598,119,251
4/15/201513.7913.9213.6013.797,986,681
4/14/201514.1514.2113.6213.677,704,427
4/13/201514.1114.3614.0814.144,743,108
4/10/201514.1414.2914.0714.113,223,866
4/9/201513.8514.1113.8114.094,952,948
4/8/201513.9214.0813.7713.815,718,473
4/7/201513.9514.1413.8813.893,534,892
4/6/201513.9014.0713.6613.974,658,533
4/2/201513.8814.0113.7813.863,832,579
4/1/201514.0714.1413.5513.927,327,726
3/31/201514.1414.1613.9014.117,101,568
3/30/201514.3514.4614.0214.118,725,402
3/27/201514.0714.4113.9414.366,765,781
3/26/201514.1714.3113.8514.128,657,800
3/25/201515.3915.4614.2714.4312,614,996
3/24/201515.4115.5515.3015.325,964,412
3/23/201515.6415.6915.3315.365,571,839
3/20/201515.5115.7215.2015.7010,563,691
3/19/201515.2615.4515.0215.425,697,060
3/18/201515.4015.4914.9015.2610,160,366
3/17/201515.6815.7315.0315.5414,343,789
3/16/201516.0916.1015.6815.719,353,218
3/13/201515.7716.2515.6915.9514,485,185
3/12/201515.4415.7315.3615.6830,636,715
3/11/201515.2615.6115.2415.518,340,209
3/10/201515.3815.5315.0615.197,823,282
3/9/201515.1015.7115.0915.5110,367,308
3/6/201515.4615.5015.0315.105,488,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!