CY Historical Prices | Cypress Semiconductor Corporati Stock

TSX

0.84% TSX Ventures 0.00%

Cypress Semiconductor Corporation (CY)

-NasdaqGS

11.23 0.31(2.84%) May 17, 4:00PM EDT|After Hours : 11.43 0.20 (1.78%) May 17, 7:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 25, 1989	13.50	13.62	13.38	13.50	57,400	1.01
May 24, 1989	13.25	13.62	13.25	13.50	168,800	1.01
May 23, 1989	13.62	13.88	13.25	13.75	493,200	1.03
May 22, 1989	13.38	13.88	13.38	13.62	339,800	1.02
May 19, 1989	13.25	13.50	13.12	13.25	217,400	0.99
May 18, 1989	13.25	13.38	13.25	13.25	178,600	0.99
May 17, 1989	13.00	13.25	13.00	13.12	528,000	0.98
May 16, 1989	13.00	13.00	12.75	12.75	435,400	0.95
May 15, 1989	13.38	13.50	13.12	13.25	298,800	0.99
May 12, 1989	13.38	13.38	13.25	13.38	352,800	1.00
May 11, 1989	13.62	13.62	13.12	13.12	122,200	0.98
May 10, 1989	13.00	13.50	13.00	13.50	263,000	1.01
May 9, 1989	12.87	13.00	12.87	13.00	396,000	0.97
May 8, 1989	13.25	13.38	12.87	13.00	312,400	0.97
May 5, 1989	13.00	13.50	13.00	13.25	669,800	0.99
May 4, 1989	12.50	13.00	12.50	12.87	416,400	0.96
May 3, 1989	12.00	12.50	11.88	12.50	741,000	0.93
May 2, 1989	11.88	12.12	11.75	12.00	211,400	0.90
May 1, 1989	12.00	12.00	11.88	11.88	78,200	0.89
Apr 28, 1989	12.25	12.25	11.88	12.12	78,600	0.91
Apr 27, 1989	12.25	12.25	12.00	12.12	430,600	0.91
Apr 26, 1989	12.00	12.38	12.00	12.12	301,000	0.91
Apr 25, 1989	12.00	12.12	12.00	12.00	59,400	0.90
Apr 24, 1989	11.88	12.12	11.88	12.00	189,600	0.90
Apr 21, 1989	12.00	12.12	12.00	12.00	163,600	0.90
Apr 20, 1989	12.00	12.12	11.75	12.12	274,000	0.91
Apr 19, 1989	12.00	12.12	11.88	12.00	222,600	0.90
Apr 18, 1989	11.88	12.12	11.88	12.12	1,029,800	0.91
Apr 17, 1989	12.00	12.00	11.50	11.50	173,800	0.86
Apr 14, 1989	12.12	12.25	11.88	12.00	351,600	0.90
Apr 13, 1989	11.88	12.38	11.88	12.00	969,800	0.90
Apr 12, 1989	11.50	11.88	11.50	11.75	1,010,800	0.88
Apr 11, 1989	11.00	11.62	11.00	11.37	634,400	0.85
Apr 10, 1989	10.88	11.13	10.88	10.88	238,600	0.81
Apr 7, 1989	10.25	10.88	10.25	10.88	253,600	0.81
Apr 6, 1989	10.38	10.50	10.25	10.25	75,800	0.77
Apr 5, 1989	10.62	10.62	10.38	10.50	98,400	0.78
* 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)