CY

Cypress Semiconductor Corporation Historical Stock Prices

$15.5
*  
0.30
1.97%
Get CY Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  15.28  15.59  15.08  15.50 7,942,965
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
02/25/2015 14.9 14.91 14.55 14.66 2,945,942
02/24/2015 14.61 14.93 14.3735 14.89 3,898,229
02/23/2015 14.87 14.92 14.63 14.66 2,902,425
02/20/2015 14.83 15.08 14.79 14.95 4,281,981
02/19/2015 14.8 14.955 14.57 14.87 2,965,885
02/18/2015 14.76 14.97 14.66 14.8 5,567,239
02/17/2015 14.71 14.83 14.57 14.65 3,483,634
02/13/2015 14.3 14.84 14.3 14.76 3,540,890
02/12/2015 14.76 14.81 14.59 14.75 3,750,914
02/11/2015 14.74 14.95 14.53 14.7 4,268,767
02/10/2015 14.45 14.745 14.33 14.73 4,201,926
02/09/2015 14.59 14.67 14.3 14.32 4,493,661
02/06/2015 14.2 14.75 14.2 14.67 10,054,570
02/05/2015 14.59 14.69 14.18 14.22 5,527,764
02/04/2015 14.42 14.61 14.307 14.5 3,790,109
02/03/2015 14.26 14.557 14.26 14.51 4,683,829
02/02/2015 14.75 14.77 14 14.26 8,517,597
01/30/2015 15.04 15.3 14.7 14.73 6,215,360
01/29/2015 14.99 15.25 14.68 15.2 4,009,296
01/28/2015 15.37 15.479 14.905 14.95 4,602,222
01/27/2015 15 15.35 14.78 15.17 6,544,095
01/26/2015 15.25 15.47 15.081 15.265 6,058,553
01/23/2015 14.95 15.35 14.69 15.26 9,748,715
01/22/2015 14.1 14.9 13.39 14.82 12,390,340
01/21/2015 13.94 14.37 13.81 14.16 5,025,510
01/20/2015 14.14 14.26 13.86 14.01 4,281,285
01/16/2015 13.81 14.16 13.76 13.99 3,912,141
01/15/2015 14.23 14.345 13.79 13.82 6,986,186
01/14/2015 14.44 14.707 13.95 14.04 8,303,431
01/13/2015 15.09 15.24 14.47 14.69 6,430,979
01/12/2015 14.95 15.07 14.63 14.99 5,700,661
01/09/2015 14.94 15.11 14.7 15.04 6,318,546
01/08/2015 14.2 14.94 14.17 14.905 9,102,123
01/07/2015 13.77 14.14 13.56 14.05 4,952,524
01/06/2015 14.22 14.4 13.4 13.69 9,526,992
01/05/2015 14.39 14.55 14.22 14.22 4,557,304
01/02/2015 14.32 14.54 14.11 14.46 4,218,259
12/31/2014 14.52 14.59 14.27 14.28 2,960,740
12/30/2014 14.41 14.62 14.33 14.5 2,384,854
12/29/2014 14.58 14.69 14.48 14.52 3,462,895
12/26/2014 14.61 14.68 14.42 14.6 2,974,523
12/24/2014 14.42 14.8 14.36 14.61 2,588,246
12/23/2014 14.92 14.95 14.34 14.35 8,236,549
12/22/2014 14.39 14.63 14.19 14.52 5,431,401
12/19/2014 14.35 14.39 14.079 14.33 4,364,443
12/18/2014 14.39 14.4 14.07 14.32 4,659,053
12/17/2014 14.06 14.22 13.8 14.175 5,906,257
12/16/2014 13.68 14.285 13.68 13.98 7,055,098
12/15/2014 13.95 14.3 13.59 13.85 10,321,500
12/12/2014 13.4 13.83 13.24 13.63 10,218,530
12/11/2014 13.06 13.56 12.86 13.51 6,528,697
12/10/2014 12.92 13.24 12.89 12.96 5,641,518
12/09/2014 12.62 12.98 12.42 12.93 5,224,040
12/08/2014 12.93 12.98 12.5919 12.78 3,473,448
12/05/2014 12.45 13.08 12.41 13.015 7,198,496
*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?