CYPRESS SEMICONDUCTOR

(NASDAQ: CY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
9.91Up+0.17+1.75%Today's Close  |  9.91 unch unch After hours
Find prices for:
CYPRESS SEMICONDUCTOR Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
07/26/2013 12.62 12.45 12.49 12.57 2,541,421
07/19/2013 12.57 12.08 12.5 12.57 4,992,978
07/12/2013 11.71 11.36 11.38 11.64 2,083,496
07/05/2013 11.02 10.75 10.99 10.95 1,413,851
06/28/2013 10.77 10.44 10.5 10.73 13,957,042
06/21/2013 10.72 10.46 10.61 10.49 2,945,672
06/14/2013 11.08 10.64 10.74 10.97 3,360,885
06/07/2013 10.93 10.7 10.86 10.85 1,348,851
05/31/2013 11.58 11.24 11.45 11.25 1,633,814
05/24/2013 11.06 10.88 10.99 11.03 1,019,917
05/17/2013 11.3 11 11 11.23 3,611,843
05/10/2013 10.88 10.64 10.68 10.83 1,737,425
05/03/2013 10.28 10.1 10.14 10.13 3,350,087
04/26/2013 10.05 9.86 10.03 9.92 2,559,927
04/19/2013 9.93 9.35 9.92 9.66 7,070,754
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 7:09 PM ET