$14.33 +0.01 (%) Cypress Semiconductor Corp - NASDAQ

Dec. 19, 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
12/19/201414.3514.3914.0814.334,369,724
12/18/201414.3914.4014.0714.324,665,063
12/17/201414.0614.2213.8014.185,907,026
12/16/201413.6814.2913.6813.987,055,798
12/15/201413.9514.3013.5913.8510,323,734
12/12/201413.4013.8313.2413.6310,231,031
12/11/201413.0613.5612.8613.516,529,857
12/10/201412.9213.2412.8912.965,644,618
12/9/201412.6212.9812.4212.935,224,311
12/8/201412.9312.9812.5912.783,473,823
12/5/201412.4513.0812.4113.027,199,921
12/4/201412.5712.6012.4012.487,890,843
12/3/201412.0012.6211.9812.5114,986,178
12/2/201411.9012.4211.6611.9241,329,446
12/1/201410.5810.6810.3610.434,071,856
11/28/201410.7210.7210.5510.60904,362
11/26/201410.4710.7410.4110.712,119,835
11/25/201410.5410.5610.4010.461,761,777
11/24/201410.5010.5810.4010.502,499,811
11/21/201410.5610.5910.4110.462,084,450
11/20/201410.3510.5410.2510.411,934,025
11/19/201410.4510.5510.3010.423,588,491
11/18/201410.0810.4210.0810.363,658,754
11/17/201410.0110.129.9010.031,577,956
11/14/20149.9910.089.8710.041,803,261
11/13/201410.1610.199.919.981,734,305
11/12/201410.1510.1910.0310.143,358,946
11/11/201410.1810.2110.0810.151,092,201
11/10/201410.1110.2810.0810.161,294,829
11/7/201410.0810.099.9310.081,401,893
11/6/201410.1010.2010.0210.101,693,092
11/5/20149.9910.169.8610.122,096,847
11/4/20149.829.959.799.932,747,125
11/3/20149.9510.079.819.881,415,885
10/31/20149.7610.029.719.913,533,933
10/30/20149.669.709.329.502,273,141
10/29/20149.749.819.479.681,684,887
10/28/20149.499.759.389.751,660,911
10/27/20149.449.529.249.451,696,078
10/24/20149.529.609.399.492,147,805
10/23/20149.409.619.309.502,735,366
10/22/20149.509.629.279.303,543,514
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center