CY - Cypress Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201915.2515.3915.2115.2715.272,537,600
Mar 18, 201915.3115.3515.0615.1715.172,623,700
Mar 15, 201915.2315.4815.1915.3415.346,171,000
Mar 14, 201915.2515.3315.0615.0915.093,140,100
Mar 13, 201915.1815.4115.1115.1615.164,980,000
Mar 12, 201915.1415.2714.9815.0915.093,503,100
Mar 11, 201914.9515.2014.8715.1315.132,221,400
Mar 08, 201914.5214.8814.4214.8114.812,559,600
Mar 07, 201914.9915.0314.6914.7814.784,535,900
Mar 06, 201915.2915.3515.0515.0515.052,193,400
Mar 05, 201915.4015.4715.2815.3015.302,176,300
Mar 04, 201915.6515.6715.2115.4215.423,258,600
Mar 01, 201915.5915.6315.2615.5615.564,327,600
Feb 28, 201915.3515.5515.2615.4315.432,633,100
Feb 27, 201915.5315.5515.2515.4615.462,657,000
Feb 26, 201915.6715.7515.5715.5915.592,807,800
Feb 25, 201915.8915.9315.6915.7415.744,664,300
Feb 22, 201915.6615.7915.6215.6815.683,322,700
Feb 21, 201915.6715.7515.5015.5515.552,596,500
Feb 20, 201915.5815.7415.5315.6815.682,534,700
Feb 19, 201915.6015.6815.5215.5315.533,200,200
Feb 15, 201915.8115.8515.6415.7015.702,871,100
Feb 14, 201915.5715.7915.5515.7315.734,675,700
Feb 13, 201915.6315.7115.4615.6615.664,077,000
Feb 12, 201915.1415.6315.1115.6015.607,754,900
Feb 11, 201914.9315.0914.8314.9614.963,985,900
Feb 08, 201914.7014.8914.5314.8214.824,168,000
Feb 07, 201915.0315.1914.8214.9014.904,806,100
Feb 06, 201915.0015.4614.9715.2315.237,756,300
Feb 05, 201914.6614.9514.6014.8314.834,614,100
Feb 04, 201914.7414.7514.4814.6614.665,058,400
Feb 01, 201914.5815.2814.5514.7914.7912,224,100
Jan 31, 201914.0514.2013.7813.8713.879,005,500
Jan 30, 201913.8614.0813.6614.0614.063,862,400
Jan 29, 201913.8913.9713.6513.6713.673,093,900
Jan 28, 201913.5914.0113.5213.9113.913,335,300
Jan 25, 201913.5814.0513.3714.0014.004,658,200
Jan 24, 201912.9613.6312.9313.4613.466,333,200
Jan 23, 201912.8612.9812.6212.7412.743,705,900
Jan 22, 201913.1513.1912.6612.7612.763,776,300
Jan 18, 201913.0613.4813.0113.2913.294,015,900
Jan 17, 201912.9413.0012.6912.9212.925,465,800
Jan 16, 201913.1113.2813.0513.0513.052,298,100
Jan 15, 201912.9613.1512.9413.0613.063,234,000
Jan 14, 201913.0913.2012.8212.9012.904,300,100
Jan 11, 201913.0713.5813.0313.2813.286,888,400
Jan 10, 201913.0513.3212.9713.1713.178,265,100
Jan 09, 201912.8313.3112.8013.1513.158,793,500
Jan 08, 201912.9413.0012.5212.7312.735,077,600
Jan 07, 201912.7313.0012.6212.8412.844,876,200
Jan 04, 201912.3212.7312.3112.6512.654,315,500
Jan 03, 201912.4912.5912.1112.1212.123,629,500
Jan 02, 201912.5012.9912.4712.8612.863,139,100
Dec 31, 201812.7312.8012.5112.7212.722,817,000
Dec 28, 201812.6412.8612.5812.6512.653,180,100
Dec 27, 201812.3712.6312.2012.6212.623,901,800
Dec 26, 201812.0112.5711.8612.5612.563,493,500
Dec 26, 20180.11 Dividend
Dec 24, 201812.1012.3111.9511.9511.843,037,400
Dec 21, 201812.3612.5212.1012.1612.058,603,100
Dec 20, 201812.4612.6212.1112.3112.205,315,500
Dec 19, 201812.8613.0112.3912.4612.355,395,800
Dec 18, 201812.6213.1412.6112.9712.854,927,600
Dec 17, 201812.7213.0612.4312.5012.385,341,300
Dec 14, 201812.7513.1412.7212.7412.624,789,200
Dec 13, 201813.2513.2912.9112.9212.803,011,400
Dec 12, 201813.3213.4313.0513.1613.044,906,000
Dec 11, 201813.2513.5613.0313.0412.924,220,600
Dec 10, 201812.9113.1712.8013.0612.944,619,800
Dec 07, 201813.3913.6212.8212.9512.835,872,200
Dec 06, 201813.1913.4913.0513.3713.257,035,800
Dec 04, 201814.1214.1913.7213.7413.616,600,700
Dec 03, 201814.2114.4314.0414.1914.065,104,900
Nov 30, 201813.7813.9413.6613.9013.774,192,900
Nov 29, 201813.8714.0013.7213.8413.712,845,100
Nov 28, 201813.8013.9813.5513.9613.834,163,200
Nov 27, 201813.6713.9213.5713.7113.582,535,200
Nov 26, 201813.7913.8113.6213.7813.653,667,900
Nov 23, 201813.5813.8113.5313.6013.471,393,700
Nov 21, 201813.6013.7913.4713.6913.563,032,500
Nov 20, 201813.1013.6713.0213.3513.235,583,500
Nov 19, 201813.9013.9913.4613.4913.375,864,300
Nov 16, 201813.2014.1113.2014.0013.878,684,000
Nov 15, 201812.9513.6712.9213.5913.465,115,000
Nov 14, 201813.0713.1912.8613.0212.903,205,200
Nov 13, 201812.8513.1312.7612.8412.723,927,900
Nov 12, 201813.0113.1012.6012.7012.583,942,500
Nov 09, 201813.3813.4013.0713.2213.102,499,600
Nov 08, 201813.4313.6513.4213.5313.413,466,000
Nov 07, 201813.6013.7113.3913.5713.453,915,100
Nov 06, 201813.3213.6113.2513.4913.375,266,800
Nov 05, 201813.4913.5213.0413.3413.224,499,600
Nov 02, 201813.8713.8713.3213.5113.395,154,400
Nov 01, 201813.0413.8512.9813.6513.527,762,500
Oct 31, 201812.9013.0512.6512.9412.827,523,900
Oct 30, 201812.3612.7812.2712.7712.657,143,400
Oct 29, 201812.6312.7412.1812.3812.279,315,800
Oct 26, 201811.9812.5811.8112.3812.279,927,500
Oct 25, 201811.9012.3511.8712.1011.9911,059,600
Oct 24, 201812.8412.9211.7511.7611.6512,340,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...