$12.78 -0.49 (%) Cypress Semiconductor Corp - NASDAQ

Apr. 24, 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
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
3/5/201515.2815.5915.0815.507,943,165
3/4/201515.1315.2214.8315.205,045,400
3/3/201515.4015.4515.0215.164,493,049
3/2/201514.8015.4014.7615.406,612,825
2/27/201514.7714.8514.6314.753,250,085
2/26/201514.7114.8214.5514.815,202,394
2/25/201514.9014.9114.5514.662,946,242
2/24/201514.6114.9314.3714.893,898,229
2/23/201514.8714.9214.6314.662,902,481
2/20/201514.8315.0814.7914.954,282,326
2/19/201514.8014.9614.5714.872,966,185
2/18/201514.7614.9714.6614.805,567,954
2/17/201514.7114.8314.5714.653,495,509
2/13/201514.3014.8414.3014.763,545,957
2/12/201514.7614.8114.5914.753,751,514
2/11/201514.7414.9514.5314.704,268,817
2/10/201514.4514.7514.3314.734,202,146
2/9/201514.5914.6714.3014.324,493,961
2/6/201514.2014.7514.2014.6710,054,569
2/5/201514.5914.6914.1814.225,528,364
2/4/201514.4214.6114.3114.503,790,309
2/3/201514.2614.5614.2614.514,685,874
2/2/201514.7514.7714.0014.268,518,097
1/30/201515.0415.3014.7014.736,215,860
1/29/201514.9915.2514.6815.204,009,796
1/28/201515.3715.4814.9114.954,604,122
1/27/201515.0015.3514.7815.176,544,965
1/26/201515.2515.4715.0815.276,060,713
1/23/201514.9515.3514.6915.269,751,630
1/22/201514.1014.9013.3914.8212,466,480
1/21/201513.9414.3713.8114.165,026,810
1/20/201514.1414.2613.8614.014,282,285
1/16/201513.8114.1613.7613.993,912,151
1/15/201514.2314.3513.7913.826,986,386
1/14/201514.4414.7113.9514.048,305,331
1/13/201515.0915.2414.4714.696,431,979
1/12/201514.9515.0714.6314.995,700,661
1/9/201514.9415.1114.7015.046,319,246
1/8/201514.2014.9414.1714.919,117,063
1/7/201513.7714.1413.5614.054,952,637
1/6/201514.2214.4013.4013.699,527,807
1/5/201514.3914.5514.2214.224,557,324
1/2/201514.3214.5414.1114.464,218,559
12/31/201414.5214.5914.2714.282,961,440
12/30/201414.4114.6214.3314.502,385,799
12/29/201414.5814.6914.4814.523,463,218
12/26/201414.6114.6814.4214.602,974,523
12/24/201414.4214.8014.3614.612,588,246
12/23/201414.9214.9514.3414.358,237,309
12/22/201414.3914.6314.1914.525,509,114
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center