$10.26 +0.15 (%) Cypress Semiconductor Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CY historical data

Date Open High Low Close Volume
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
4/6/20168.458.488.048.308,062,443
4/5/20168.618.648.458.464,194,113
4/4/20168.788.918.658.673,283,232
4/1/20168.538.788.498.764,782,400
3/31/20168.718.808.638.664,355,127
3/30/20168.719.118.688.756,773,600
3/29/20168.358.618.258.614,071,365
3/28/20168.518.618.358.512,987,652
3/24/20168.408.508.248.503,285,564
3/23/20168.758.818.458.463,891,246
3/22/20168.848.888.758.784,137,638
3/21/20168.808.928.718.913,619,225
3/18/20168.598.868.598.827,021,981
3/17/20168.558.678.508.634,094,706
3/16/20168.378.598.338.593,416,288
3/15/20168.498.568.278.435,018,671
3/14/20168.638.708.568.583,523,656
3/11/20168.518.728.498.713,977,238
3/10/20168.398.508.288.433,886,855
3/9/20168.468.498.208.395,300,548
3/8/20168.628.678.248.264,848,954
3/7/20168.588.718.488.674,274,909
3/4/20168.448.748.348.588,599,815
3/3/20168.268.448.238.424,890,454
3/2/20168.158.278.118.234,905,304
3/1/20168.068.217.958.195,280,245
2/29/20167.898.117.857.984,612,079
2/26/20167.907.977.787.863,472,415
2/25/20167.817.897.657.865,378,875
2/24/20167.647.867.527.816,910,853
2/23/20167.617.837.557.637,897,799
2/22/20167.537.757.497.696,452,351
2/19/20167.317.537.237.425,944,417
2/18/20167.417.467.327.334,972,127
2/17/20167.137.517.127.418,512,395
2/16/20166.627.116.617.097,650,117
2/12/20166.476.586.436.558,172,130
2/11/20166.456.486.306.398,634,989
2/10/20166.646.916.576.585,189,656
2/9/20166.716.966.596.6110,873,835
2/8/20167.157.196.666.799,539,550
2/5/20167.417.497.207.234,902,525
2/4/20167.337.557.297.525,899,759
2/3/20167.557.607.207.357,047,405
2/2/20167.898.007.377.4110,050,249
2/1/20167.828.107.708.0112,255,215
1/29/20167.537.937.497.8617,650,040
1/28/20168.148.187.377.5520,858,155
1/27/20168.158.298.028.057,736,300
1/26/20168.068.227.988.188,075,975
1/25/20168.248.308.048.079,974,670
1/22/20168.398.478.098.308,082,222
1/21/20168.158.467.958.2215,134,166
1/20/20167.487.667.187.6413,143,377
1/19/20168.058.107.457.5715,309,110
1/15/20168.188.237.988.069,285,787
1/14/20168.338.488.118.458,422,239
1/13/20168.398.598.308.3213,976,669
1/12/20168.628.768.188.386,838,842
1/11/20168.578.648.438.487,040,324
1/8/20168.818.918.358.5012,202,349
1/7/20168.729.058.598.779,123,600
1/6/20169.099.138.788.928,936,150
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center