CYPRESS SEMICONDUCTOR

(NASDAQ: CY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
10.11 Down -0.19 -1.84%
Find prices for:
CYPRESS SEMICONDUCTOR Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 10.51 10.03 10.46 10.21 2,523,229
07/18/2014 10.85 10.24 10.26 10.73 3,711,917
07/11/2014 10.47 10.24 10.35 10.4 2,317,039
07/03/2014 11.12 10.99 10.99 11.08 678,471
06/27/2014 10.66 10.42 10.42 10.65 1,525,906
06/20/2014 11.07 10.94 11.07 11.02 2,243,424
06/13/2014 11.09 10.85 11.05 10.95 2,152,411
06/06/2014 10.84 10.51 10.63 10.7 3,256,422
05/30/2014 10.33 10.08 10.33 10.25 1,620,369
05/23/2014 10.09 9.67 9.73 10.05 3,530,310
05/16/2014 9.65 9.44 9.57 9.5 2,478,167
05/09/2014 9.54 9.35 9.43 9.5 1,502,013
05/02/2014 9.54 9.33 9.42 9.37 2,570,610
04/25/2014 10.1 9.58 10.06 9.61 3,675,937
04/17/2014 10.33 9.45 9.9 9.91 6,681,919
04/17/2014 0.11 Ex-dividend
04/11/2014 9.9 9.53 9.76 9.61 2,364,266
04/04/2014 10.59 10.05 10.57 10.2 2,358,044
03/28/2014 10.27 10 10.04 10.05 945,171
03/21/2014 10.95 10.71 10.95 10.72 2,332,512
03/14/2014 10.2 9.9 9.94 10.2 2,436,972
03/07/2014 10.25 10.07 10.2 10.12 1,299,758
02/28/2014 9.83 9.55 9.8 9.79 3,078,523
02/21/2014 10.27 10.02 10.27 10.04 1,041,771
02/14/2014 10.1 9.89 9.95 10.05 1,013,647
02/07/2014 9.52 9.27 9.45 9.42 1,615,567
01/31/2014 10.25 10.02 10.05 10.04 2,925,285
01/24/2014 10.65 10.18 10.6 10.4 4,727,418
01/17/2014 10.22 10.05 10.1 10.1 2,165,789
01/10/2014 10.28 10.11 10.17 10.27 1,357,908
01/03/2014 10.45 10.22 10.27 10.42 1,885,351
12/27/2013 10.35 10.22 10.25 10.29 969,531
12/20/2013 10.4 10.12 10.14 10.33 3,785,244
12/13/2013 9.68 9.46 9.5 9.56 1,865,201
12/06/2013 9.73 9.5 9.57 9.67 2,052,147
11/29/2013 9.76 9.55 9.61 9.69 976,607
11/22/2013 9.77 9.4 9.45 9.71 4,516,334
11/15/2013 9.3 9.01 9.12 9.27 3,092,590
11/08/2013 9.3 9.05 9.11 9.28 2,413,194
11/01/2013 9.36 9.15 9.22 9.18 2,154,486
10/25/2013 9.29 9.12 9.25 9.16 2,149,172
10/18/2013 9.68 9.34 9.5 9.54 5,367,853
10/11/2013 9.26 9.11 9.18 9.23 1,753,848
10/04/2013 9.33 9.03 9.08 9.3 2,539,730
09/27/2013 9.18 8.98 9.09 9.05 3,552,777
09/20/2013 11.61 11.43 11.54 11.51 2,347,428
09/13/2013 11.61 11.44 11.52 11.5 1,339,076
09/06/2013 11.5 11.17 11.5 11.23 2,328,456
08/30/2013 11.64 11.25 11.6 11.32 1,721,674
08/23/2013 11.82 11.52 11.79 11.79 1,677,858
08/16/2013 12.02 11.8 11.81 11.97 2,441,025
08/09/2013 12.63 12.44 12.49 12.55 2,028,228
08/02/2013 13.03 12.83 12.99 12.9 1,712,891
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:38 PM ET