$13.85 -0.10 (%) Cypress Semiconductor Corp - NASDAQ

May. 29, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CY historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center