CY

Cypress Semiconductor Corporation Historical Stock Prices

$10.33
*  
0.30
2.82%
Get CY Alerts
*Delayed - data as of Sep. 22, 2014 14:57 ET  -  Find a broker to begin trading CY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:57  10.61  10.65  10.31  10.33 1,752,333
09/19/2014 10.88 10.94 10.585 10.63 2,973,436
09/18/2014 10.67 10.98 10.6 10.86 4,073,211
09/17/2014 10.3 10.505 10.24 10.45 4,113,845
09/16/2014 10.17 10.35 10.1 10.255 2,956,601
09/15/2014 10.4 10.47 10.18 10.195 1,956,872
09/12/2014 10.65 10.65 10.36 10.385 2,093,999
09/11/2014 10.51 10.69 10.44 10.67 2,667,176
09/10/2014 10.87 10.92 10.52 10.545 3,015,105
09/09/2014 10.88 11.07 10.83 10.89 2,377,376
09/08/2014 10.84 10.955 10.77 10.92 1,625,010
09/05/2014 10.81 10.91 10.78 10.855 1,991,166
09/04/2014 10.87 10.99 10.74 10.83 2,148,178
09/03/2014 10.96 11 10.82 10.825 1,418,551
09/02/2014 11.07 11.16 10.88 10.89 1,669,536
08/29/2014 10.91 11.06 10.8 11.05 2,250,940
08/28/2014 10.79 10.92 10.725 10.87 711,165
08/27/2014 10.66 10.86 10.66 10.82 646,766
08/26/2014 10.79 10.87 10.77 10.86 1,269,032
08/25/2014 10.9 10.94 10.77 10.79 792,961
08/22/2014 10.94 10.96 10.8 10.84 1,156,713
08/21/2014 10.89 10.98 10.8 10.94 1,050,358
08/20/2014 10.61 10.97 10.583 10.905 2,263,103
08/19/2014 10.52 10.81 10.48 10.66 1,810,639
08/18/2014 10.47 10.52 10.35 10.52 1,241,532
08/15/2014 10.46 10.59 10.25 10.38 1,338,370
08/14/2014 10.45 10.46 10.35 10.37 863,447
08/13/2014 10.37 10.44 10.35 10.41 653,552
08/12/2014 10.32 10.47 10.28 10.36 1,406,289
08/11/2014 10.32 10.48 10.3 10.37 1,715,435
08/08/2014 10.15 10.28 10.07 10.26 2,594,102
08/07/2014 10.35 10.3662 10.09 10.12 1,897,298
08/06/2014 10.16 10.46 10.14 10.33 2,564,987
08/05/2014 10.11 10.29 10.07 10.23 1,764,742
08/04/2014 10.15 10.22 10 10.18 1,627,141
08/01/2014 10.15 10.23 10 10.11 1,928,235
07/31/2014 10.16 10.242 10.04 10.11 2,956,622
07/30/2014 10.34 10.39 10.1638 10.3 1,412,068
07/29/2014 10.25 10.45 10.24 10.26 1,717,720
07/28/2014 10.2 10.26 10.07 10.24 2,345,158
07/25/2014 10.46 10.51 10.0278 10.21 2,513,429
07/24/2014 10.68 10.71 10.5 10.55 2,406,045
07/23/2014 10.92 10.92 10.58 10.66 2,678,203
07/22/2014 10.96 11.02 10.86 10.93 2,385,325
07/21/2014 10.68 11 10.66 10.93 3,467,815
07/18/2014 10.26 10.85 10.24 10.73 3,711,917
07/17/2014 10.16 10.63 9.84 10.27 7,253,805
07/16/2014 10.22 10.38 10.17 10.31 2,519,631
07/15/2014 10.4 10.44 10.125 10.14 2,475,838
07/14/2014 10.53 10.6 10.39 10.42 1,322,185
07/11/2014 10.35 10.47 10.24 10.4 2,317,039
07/10/2014 10.3 10.485 10.18 10.36 2,305,684
07/09/2014 10.6 10.67 10.45 10.5 2,087,142
07/08/2014 10.81 10.88 10.425 10.58 2,204,507
07/07/2014 11.03 11.08 10.86 10.89 1,029,600
07/03/2014 10.99 11.12 10.985 11.08 678,471
07/02/2014 11.02 11.15 10.94 10.96 1,190,777
07/01/2014 10.91 11.16 10.9 11.06 2,742,437
06/30/2014 10.65 10.91 10.64 10.91 1,703,144
06/27/2014 10.42 10.66 10.42 10.65 1,514,455
06/26/2014 10.7 10.7 10.4 10.5 1,526,569
06/25/2014 10.6 10.72 10.52 10.67 1,476,076
06/24/2014 10.84 10.99 10.6 10.65 1,922,475
06/23/2014 11.04 11.09 10.975 10.98 1,134,405
06/20/2014 11.07 11.07 10.94 11.02 2,243,424
06/19/2014 11.04 11.15 10.85 11.02 1,827,272
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?