CY

Cypress Semiconductor Corporation Historical Stock Prices

$9.11
*  
0.28
3.17%
Get CY Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading CY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.75  9.13  8.73  9.11 2,180,025
10/20/2014 8.75 9.13 8.73 9.11 2,182,739
10/17/2014 9.12 9.2 8.81 8.83 3,829,409
10/16/2014 8.52 9.1 8.41 8.99 8,888,986
10/15/2014 8.13 8.74 8.04 8.67 5,267,713
10/14/2014 8.42 8.59 8.23 8.33 2,680,311
10/13/2014 8.4 8.63 8.2 8.29 2,493,851
10/10/2014 9.04 9.12 8.3 8.395 6,059,575
10/09/2014 9.65 9.71 9.24 9.24 2,955,009
10/08/2014 9.48 9.71 9.31 9.69 2,902,772
10/07/2014 9.62 9.67 9.47 9.47 1,846,828
10/06/2014 9.77 9.87 9.635 9.67 1,684,340
10/03/2014 9.96 9.99 9.74 9.75 1,790,390
10/02/2014 9.75 9.9 9.59 9.84 2,213,454
10/01/2014 9.88 9.9895 9.67 9.77 3,089,524
09/30/2014 10.11 10.12 9.87 9.875 2,303,517
09/29/2014 9.99 10.23 9.96 10.11 1,131,540
09/26/2014 10.04 10.23 9.96 10.075 1,906,279
09/25/2014 10.22 10.27 9.97 9.98 2,592,869
09/24/2014 10.29 10.38 10.22 10.225 1,699,690
09/23/2014 10.17 10.415 10.17 10.28 2,334,251
09/22/2014 10.61 10.65 10.3 10.3 2,448,866
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
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?