CY

Cypress Semiconductor Corporation Historical Stock Prices

$13.64
*  
0.10
0.73%
Get CY Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CY Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.67  13.81  13.47  13.64 4,960,370
05/26/2015 13.67 13.81 13.47 13.64 4,967,704
05/22/2015 13.76 13.95 13.72 13.74 4,798,268
05/21/2015 13.46 13.65 13.4 13.65 5,041,585
05/20/2015 13.62 13.8 13.5 13.51 6,909,987
05/19/2015 13.44 13.73 13.38 13.66 11,176,010
05/18/2015 13.13 13.4 12.92 13.39 6,222,731
05/15/2015 13.2 13.23 12.96 13.07 5,914,132
05/14/2015 13.05 13.24 12.82 13.14 9,836,375
05/13/2015 12.74 12.97 12.62 12.65 6,386,646
05/12/2015 12.61 12.78 12.455 12.685 5,871,105
05/11/2015 12.82 12.82 12.57 12.63 8,657,285
05/08/2015 12.75 12.925 12.68 12.88 9,252,560
05/07/2015 12.67 12.82 12.58 12.69 20,909,650
05/06/2015 12.79 12.84 12.37 12.65 9,460,947
05/05/2015 13.02 13.11 12.45 12.7 15,540,690
05/04/2015 13.36 13.435 12.95 13.08 10,386,770
05/01/2015 13.6 13.71 12.78 13.34 20,378,520
04/30/2015 12.65 13.75 12.26 13.32 22,854,610
04/29/2015 12.83 12.98 12.72 12.8 5,814,136
04/28/2015 12.85 13.01 12.63 12.93 4,523,820
04/27/2015 12.84 13.11 12.75 12.87 4,721,909
04/24/2015 13.3 13.308 12.7 12.775 10,837,200
04/23/2015 13.39 13.39 13.15 13.26 5,062,826
04/22/2015 13.47 13.62 13.265 13.57 4,320,028
04/21/2015 13.45 13.52 13.24 13.46 5,774,723
04/20/2015 13.33 13.54 13.25 13.325 7,436,599
04/17/2015 13.48 13.49 13.19 13.23 6,862,367
04/16/2015 13.66 13.995 13.41 13.59 8,118,483
04/15/2015 13.79 13.92 13.6 13.79 7,986,581
04/14/2015 14.15 14.211 13.62 13.67 7,698,247
04/13/2015 14.11 14.36 14.08 14.14 4,742,608
04/10/2015 14.14 14.29 14.07 14.11 3,223,866
04/09/2015 13.85 14.11 13.81 14.09 4,952,568
04/08/2015 13.92 14.08 13.77 13.805 5,718,473
04/07/2015 13.95 14.14 13.88 13.89 3,532,142
04/06/2015 13.9 14.07 13.66 13.97 4,658,418
04/02/2015 13.88 14.01 13.78 13.86 3,829,928
04/01/2015 14.07 14.14 13.545 13.92 7,327,726
03/31/2015 14.14 14.16 13.9 14.11 7,101,398
03/30/2015 14.35 14.46 14.02 14.11 8,724,502
03/27/2015 14.07 14.41 13.94 14.36 6,763,280
03/26/2015 14.17 14.31 13.845 14.12 8,653,955
03/25/2015 15.39 15.4599 14.271 14.43 12,608,990
03/24/2015 15.41 15.55 15.295 15.32 5,951,497
03/23/2015 15.64 15.69 15.33 15.36 5,565,939
03/20/2015 15.51 15.72 15.195 15.7 10,560,730
03/19/2015 15.26 15.45 15.0201 15.42 5,684,169
03/18/2015 15.4 15.49 14.9 15.26 10,158,620
03/17/2015 15.68 15.73 15.03 15.54 14,339,350
03/16/2015 16.09 16.1 15.68 15.71 9,352,918
03/13/2015 15.77 16.25 15.69 15.95 14,484,510
03/12/2015 15.44 15.73 15.36 15.68 30,626,270
03/11/2015 15.26 15.61 15.24 15.505 8,339,126
03/10/2015 15.38 15.53 15.06 15.19 7,823,132
03/09/2015 15.1 15.71 15.09 15.51 10,365,110
03/06/2015 15.46 15.5 15.03 15.1 5,487,615
03/05/2015 15.28 15.59 15.08 15.5 7,940,765
03/04/2015 15.13 15.22 14.83 15.2 5,044,710
03/03/2015 15.4 15.45 15.02 15.16 4,490,999
03/02/2015 14.8 15.4 14.76 15.4 6,594,693
02/27/2015 14.77 14.85 14.63 14.75 3,249,885
02/26/2015 14.71 14.82 14.55 14.81 5,199,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?