$11.13 -0.03 (%) Cypress Semiconductor Corp - NASDAQ

Aug. 29, 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
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
7/18/201611.0611.1810.8211.128,239,884
7/15/201611.3111.4711.2711.3610,706,648
7/14/201611.4511.6511.2411.2631,360,699
7/13/201610.7910.9610.6710.897,694,299
7/12/201610.5610.7710.4610.7711,655,730
7/11/201610.6510.6710.2510.4211,004,454
7/8/201610.2710.5410.2110.5312,122,209
7/7/201610.0810.2910.0010.106,675,712
7/6/201610.3910.409.7910.019,211,549
7/5/201610.5610.5810.3010.447,639,673
7/1/201610.4010.6910.3510.649,631,373
6/30/20169.6510.589.5810.5527,152,571
6/29/20169.439.589.209.559,119,693
6/28/20169.339.459.119.2910,697,273
6/27/20169.9410.009.159.2513,198,338
6/24/201610.0010.239.9210.1011,298,738
6/23/201610.0310.5410.0110.4916,731,875
6/22/201610.0110.189.889.897,099,510
6/21/201610.3710.409.9810.0322,598,222
6/20/201610.5510.5710.0710.1815,855,013
6/17/201610.2610.6410.0410.6212,729,132
6/16/201610.2010.3110.0710.293,878,464
6/15/201610.5610.6110.2610.326,017,107
6/14/201610.3010.7210.1210.5512,145,377
6/13/201610.5510.6710.3410.376,431,962
6/10/201610.6110.6710.4410.617,771,050
6/9/201610.7310.8610.6210.794,799,244
6/8/201611.0511.0810.7210.825,486,706
6/7/201611.0011.0710.9311.046,093,626
6/6/201611.0711.1110.9511.004,816,461
6/3/201611.1711.1910.8411.055,294,809
6/2/201610.7211.2210.7211.1811,313,398
6/1/201610.5810.9510.4510.9111,260,061
5/31/201610.2710.6710.2410.637,493,982
5/27/201610.0910.2810.0710.263,059,729
5/26/201610.1710.219.9610.113,282,294
5/25/201610.0610.179.9710.164,510,835
5/24/20169.9110.069.9010.004,728,878
5/23/20169.739.999.739.873,658,640
5/20/20169.539.769.449.693,638,126
5/19/20169.399.559.299.432,745,259
5/18/20169.209.559.189.443,388,519
5/17/20169.319.399.199.233,165,316
5/16/20169.139.429.129.322,804,956
5/13/20169.109.249.059.123,074,922
5/12/20169.509.549.079.183,813,091
5/11/20169.519.649.469.472,628,427
5/10/20169.429.579.369.563,786,453
5/9/20169.349.499.349.413,981,278
5/6/20169.329.369.199.324,012,908
5/5/20169.519.589.289.356,481,804
5/4/20169.409.529.349.466,787,632
5/3/20169.459.589.389.445,757,243
5/2/20169.009.618.969.5910,320,469
4/29/20169.099.148.839.038,326,221
4/28/20169.149.609.039.0413,983,714
4/27/20168.859.058.769.054,617,107
4/26/20168.638.898.498.894,956,078
4/25/20168.658.878.488.525,079,956
4/22/20168.488.848.448.785,212,048
4/21/20168.468.588.418.483,129,267
4/20/20168.298.488.268.444,026,363
4/19/20168.388.428.258.322,926,269
4/18/20168.318.368.238.343,081,316
4/15/20168.368.428.298.332,911,613
4/14/20168.478.488.278.353,431,848
4/13/20168.128.518.128.495,422,452
4/12/20168.218.248.028.086,231,323
4/11/20168.258.408.178.182,699,134
4/8/20168.268.348.158.202,685,435
4/7/20168.258.318.088.164,321,206
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center