CY

Cypress Semiconductor Corporation Historical Stock Prices

$10.11
*  
0.19
1.84%
Get CY Alerts
*Delayed - data as of Jul. 31, 2014 13:48 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:48  10.16  10.242  10.04  10.11 1,210,401
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
06/18/2014 11.19 11.228 10.93 11.05 1,499,768
06/17/2014 11.01 11.3 11.01 11.185 2,254,079
06/16/2014 10.95 11.13 10.9401 11.04 1,282,852
06/13/2014 11.05 11.09 10.85 10.95 2,152,411
06/12/2014 11.01 11.109 10.84 10.99 2,172,251
06/11/2014 10.91 11.17 10.86 11.04 3,073,026
06/10/2014 10.7 11.04 10.67 10.93 3,151,063
06/09/2014 10.7 10.83 10.67 10.76 2,453,382
06/06/2014 10.63 10.84 10.505 10.7 3,255,922
06/05/2014 10.45 10.73 10.36 10.57 2,460,930
06/04/2014 10.26 10.44 10.19 10.43 1,428,592
06/03/2014 10.24 10.39 10.18 10.32 1,842,236
06/02/2014 10.3 10.32 10.15 10.25 1,992,480
05/30/2014 10.33 10.33 10.08 10.25 1,620,369
05/29/2014 10.3 10.39 10.26 10.31 1,693,057
05/28/2014 10.15 10.29 10.0644 10.24 1,358,876
05/27/2014 10.1 10.25 10.06 10.14 2,800,036
05/23/2014 9.73 10.09 9.67 10.05 3,530,310
05/22/2014 9.48 9.78 9.48 9.7 2,507,289
05/21/2014 9.53 9.56 9.46 9.48 1,956,426
05/20/2014 9.72 9.7666 9.42 9.48 3,086,691
05/19/2014 9.52 9.885 9.51 9.78 2,943,491
05/16/2014 9.57 9.65 9.4445 9.5 2,478,167
05/15/2014 9.76 9.78 9.4 9.53 3,092,761
05/14/2014 9.54 9.815 9.51 9.76 3,119,020
05/13/2014 9.71 9.91 9.54 9.56 3,019,141
05/12/2014 9.55 9.75 9.47 9.69 1,753,742
05/09/2014 9.43 9.54 9.35 9.5 1,502,013
05/08/2014 9.46 9.72 9.409 9.48 1,911,628
05/07/2014 9.42 9.63 9.39 9.5 3,006,759
05/06/2014 9.41 9.54 9.35 9.38 2,593,004
05/05/2014 9.31 9.5 9.27 9.47 2,458,497
05/02/2014 9.42 9.54 9.33 9.365 2,570,610
05/01/2014 9.49 9.64 9.3 9.41 3,394,890
04/30/2014 9.53 9.64 9.4 9.47 3,108,627
04/29/2014 9.75 9.78 9.53 9.58 1,633,538
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?