CY Historical Prices | Cypress Semiconductor Corporati Stock

TSX

0.64% TSX Ventures 0.00%

Cypress Semiconductor Corporation (CY)

-NasdaqGS

11.27 0.03(0.27%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 29, 1989	11.37	11.50	11.13	11.13	184,400	0.84
Aug 28, 1989	11.37	11.50	11.25	11.25	105,600	0.85
Aug 25, 1989	11.37	11.50	11.25	11.50	93,400	0.87
Aug 24, 1989	11.13	11.37	11.13	11.37	276,400	0.86
Aug 23, 1989	10.88	11.00	10.88	11.00	323,600	0.83
Aug 22, 1989	11.00	11.00	10.62	10.75	216,000	0.81
Aug 21, 1989	11.13	11.25	10.88	11.00	114,000	0.83
Aug 18, 1989	11.37	11.37	11.00	11.13	302,000	0.84
Aug 17, 1989	11.88	11.88	11.00	11.25	354,400	0.85
Aug 16, 1989	12.12	12.12	11.75	11.88	106,200	0.90
Aug 15, 1989	11.88	12.00	11.88	12.00	107,200	0.91
Aug 14, 1989	12.12	12.12	12.00	12.00	146,800	0.91
Aug 11, 1989	12.25	12.38	12.12	12.12	273,400	0.92
Aug 10, 1989	12.12	12.25	12.00	12.25	180,800	0.92
Aug 9, 1989	12.12	12.12	12.00	12.00	109,600	0.91
Aug 8, 1989	12.25	12.38	12.00	12.00	483,600	0.91
Aug 7, 1989	12.25	12.38	11.75	12.25	407,200	0.92
Aug 4, 1989	11.13	12.25	11.13	12.25	785,600	0.92
Aug 3, 1989	11.25	11.25	10.50	11.25	1,210,600	0.85
Aug 2, 1989	11.50	11.50	11.13	11.25	380,600	0.85
Aug 1, 1989	11.62	11.75	11.37	11.62	114,400	0.88
Jul 31, 1989	11.50	11.50	11.13	11.37	35,400	0.86
Jul 28, 1989	11.50	11.62	11.50	11.50	31,000	0.87
Jul 27, 1989	11.62	11.62	11.37	11.62	98,200	0.88
Jul 26, 1989	11.25	11.50	11.13	11.50	90,800	0.87
Jul 25, 1989	11.37	11.37	11.13	11.25	131,200	0.85
Jul 24, 1989	11.37	11.37	11.13	11.25	43,000	0.85
Jul 21, 1989	11.62	11.62	11.37	11.37	170,400	0.86
Jul 20, 1989	11.75	11.88	11.62	11.75	81,400	0.89
Jul 19, 1989	11.88	11.88	11.62	11.75	164,600	0.89
Jul 18, 1989	12.25	12.25	11.50	11.50	143,400	0.87
Jul 17, 1989	12.25	12.50	12.00	12.25	274,000	0.92
Jul 14, 1989	12.38	12.38	12.12	12.25	170,400	0.92
Jul 13, 1989	12.38	12.50	12.25	12.38	194,000	0.93
Jul 12, 1989	12.12	12.38	12.12	12.25	91,800	0.92
Jul 11, 1989	12.63	12.75	12.12	12.25	410,600	0.92
Jul 10, 1989	12.25	13.00	12.25	12.50	545,400	0.94
Jul 7, 1989	11.25	12.38	11.25	12.25	452,800	0.92
Jul 6, 1989	11.37	11.37	11.13	11.25	133,800	0.85
Jul 5, 1989	11.37	11.37	11.13	11.25	78,200	0.85
Jul 3, 1989	11.13	11.37	11.13	11.37	37,000	0.86
Jun 30, 1989	10.75	11.13	10.25	11.00	573,800	0.83
Jun 29, 1989	11.00	11.00	10.50	10.75	1,070,000	0.81
Jun 28, 1989	11.25	11.37	11.00	11.13	227,800	0.84
Jun 27, 1989	11.75	11.88	11.62	11.62	303,400	0.88
Jun 26, 1989	12.00	12.00	11.50	11.50	225,800	0.87
Jun 23, 1989	12.00	12.12	11.75	11.88	249,600	0.90
Jun 22, 1989	11.13	11.88	11.00	11.88	453,000	0.90
Jun 21, 1989	11.50	11.50	10.88	11.25	1,168,600	0.85
Jun 20, 1989	12.00	12.00	11.13	11.50	803,000	0.87
Jun 19, 1989	12.12	12.12	11.75	12.00	352,200	0.91
Jun 16, 1989	12.50	12.75	12.00	12.00	1,516,200	0.91
Jun 15, 1989	13.25	13.62	12.38	12.50	579,600	0.94
Jun 14, 1989	12.75	12.87	12.50	12.87	132,600	0.97
Jun 13, 1989	13.12	13.12	12.63	12.87	117,800	0.97
Jun 12, 1989	13.25	13.25	13.00	13.25	128,800	1.00
Jun 9, 1989	13.25	13.38	13.12	13.38	45,200	1.01
Jun 8, 1989	13.25	13.38	13.12	13.38	299,400	1.01
Jun 7, 1989	12.87	13.25	12.87	13.12	114,400	0.99
Jun 6, 1989	13.00	13.38	12.87	12.87	198,400	0.97
Jun 5, 1989	13.75	13.88	13.00	13.00	650,800	0.98
Jun 2, 1989	14.50	14.50	13.38	13.75	583,200	1.04
Jun 1, 1989	13.88	14.37	13.75	14.25	667,800	1.08
May 31, 1989	13.75	14.00	13.62	13.75	109,800	1.04
May 30, 1989	13.62	13.75	13.25	13.38	102,600	1.01
May 26, 1989	13.50	13.50	13.25	13.50	102,200	1.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cypress Semiconductor Corporation (CY)