CY - Cypress Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201715.7616.0815.7215.8315.834,320,501
Oct 20, 201715.8115.9015.6315.7015.702,698,900
Oct 19, 201715.5015.6615.2815.6115.614,871,000
Oct 18, 201715.8615.9015.5615.6515.655,271,600
Oct 17, 201715.9416.0015.8215.8615.862,216,700
Oct 16, 201715.8515.9415.6815.8815.882,494,800
Oct 13, 201715.8916.1015.7715.8615.863,630,800
Oct 12, 201715.9916.1115.7415.7615.764,557,000
Oct 11, 201715.9316.0015.7015.9915.994,511,500
Oct 10, 201715.9816.0015.7415.9415.946,070,100
Oct 09, 201715.6015.7215.4815.5315.533,361,000
Oct 06, 201715.3815.6315.3815.5115.513,557,400
Oct 05, 201715.4515.5015.2915.4815.482,870,800
Oct 04, 201715.3715.4815.2815.4115.413,837,700
Oct 03, 201715.3715.4715.1115.4215.425,364,100
Oct 02, 201715.0515.3215.0015.3115.314,724,400
Sep 29, 201714.7515.0514.7015.0215.025,656,400
Sep 28, 201714.4214.7714.3714.7414.744,232,000
Sep 27, 201714.3214.5314.1614.4314.433,630,100
Sep 27, 20170.11 Dividend
Sep 26, 201714.2814.3314.1414.2814.173,289,400
Sep 25, 201714.3514.4014.0514.1714.064,802,500
Sep 22, 201714.1514.4814.1014.3414.233,428,600
Sep 21, 201714.4614.4814.2314.2514.143,708,200
Sep 20, 201714.7114.7214.3214.5114.406,732,600
Sep 19, 201714.6114.7214.3814.6914.585,580,000
Sep 18, 201714.4314.7914.3814.5414.437,592,600
Sep 15, 201714.3514.5114.2714.4114.308,946,600
Sep 14, 201714.1014.4314.0214.3014.196,914,200
Sep 13, 201714.1114.2513.8614.1414.036,730,100
Sep 12, 201713.8514.3513.7714.1614.057,081,100
Sep 11, 201713.5913.8113.5513.8013.694,789,600
Sep 08, 201713.6813.7513.4013.4713.372,846,300
Sep 07, 201713.7013.7713.5713.6413.532,732,100
Sep 06, 201713.8113.8813.6313.7113.603,503,200
Sep 05, 201713.8113.9113.5713.7313.624,089,500
Sep 01, 201713.7513.9613.7313.9313.823,592,500
Aug 31, 201713.6013.7513.5513.6913.583,417,300
Aug 30, 201713.4013.6013.3013.5813.484,698,700
Aug 29, 201712.7513.4212.5013.3713.2713,316,900
Aug 28, 201713.5013.5113.2213.2813.187,144,000
Aug 25, 201713.4913.5413.2513.4013.305,985,000
Aug 24, 201713.4513.6013.3313.4213.323,891,100
Aug 23, 201713.1813.4513.1313.4113.313,635,400
Aug 22, 201713.1013.4613.0213.3213.226,151,100
Aug 21, 201713.1113.1212.8512.9412.844,101,400
Aug 18, 201713.1813.2513.0213.1213.025,053,500
Aug 17, 201713.6413.7413.1113.1113.016,292,600
Aug 16, 201713.5613.7913.4313.7313.626,792,900
Aug 15, 201713.7513.7613.4913.5313.434,156,300
Aug 14, 201713.4313.7813.4213.6513.545,683,600
Aug 11, 201713.2513.3813.1013.2813.185,231,400
Aug 10, 201713.6413.6413.1513.2213.128,731,900
Aug 09, 201713.8713.9413.6213.7313.624,300,300
Aug 08, 201714.1714.3913.9814.0313.923,918,300
Aug 07, 201713.9614.3013.9414.1914.083,881,000
Aug 04, 201714.0714.2113.8613.9313.824,190,200
Aug 03, 201714.1414.2114.0214.1013.993,771,600
Aug 02, 201714.4914.5014.0814.1614.054,927,000
Aug 01, 201714.2114.3914.0314.3314.226,813,100
Jul 31, 201714.7014.7314.1714.2014.098,436,200
Jul 28, 201714.7214.9214.3014.6614.5512,593,900
Jul 27, 201714.9315.1114.2514.6414.5311,663,500
Jul 26, 201714.8614.8714.5314.7614.656,164,700
Jul 25, 201714.4414.6714.3214.6314.525,556,600
Jul 24, 201714.6514.7714.4814.5014.394,902,100
Jul 21, 201714.7514.7514.5114.6514.545,846,000
Jul 20, 201714.6114.9214.4614.9214.815,477,600
Jul 19, 201714.5214.7114.4214.5914.487,332,600
Jul 18, 201714.2114.4814.1414.4414.335,602,900
Jul 17, 201714.5014.5114.1814.2914.184,271,600
Jul 14, 201714.3314.4914.3214.4714.364,866,400
Jul 13, 201714.0014.3513.9114.3114.207,282,500
Jul 12, 201713.9514.0513.8913.9713.864,849,000
Jul 11, 201713.7213.9513.6813.7713.667,180,200
Jul 10, 201713.8613.8813.5513.7113.606,187,100
Jul 07, 201713.4413.8813.4213.8613.756,254,100
Jul 06, 201713.4113.6813.3213.3713.276,136,000
Jul 05, 201713.4213.7113.4113.5913.495,403,600
Jul 03, 201713.6813.8813.3613.3713.273,097,800
Jun 30, 201713.9013.9513.6413.6513.544,069,700
Jun 29, 201714.3014.3413.6013.9513.8410,808,500
Jun 28, 201713.8914.3613.7914.3514.2417,045,300
Jun 27, 201713.5013.6913.1213.2013.1010,067,600
Jun 27, 20170.11 Dividend
Jun 26, 201713.3613.5813.2113.4713.267,339,300
Jun 23, 201712.9713.3212.8913.3113.107,962,900
Jun 22, 201713.2213.2512.9813.0112.806,741,800
Jun 21, 201713.3113.5213.1913.2713.064,670,400
Jun 20, 201713.3613.8013.2113.2313.026,673,200
Jun 19, 201713.3013.4913.2013.3213.115,161,300
Jun 16, 201713.4013.4413.0713.1412.936,241,200
Jun 15, 201713.1013.4713.0513.3713.167,579,000
Jun 14, 201713.7113.8013.0813.2813.0711,425,700
Jun 13, 201713.7713.9813.6213.7713.557,482,900
Jun 12, 201713.4113.8013.1813.6313.4111,746,200
Jun 09, 201714.2714.3313.3613.5913.388,962,000
Jun 08, 201713.8514.2413.6914.2314.015,014,100
Jun 07, 201714.1714.1813.7513.8613.645,988,100
Jun 06, 201714.0914.4113.9514.0513.836,617,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...