CY Historical Prices | Cypress Semiconductor Corporati Stock

TSX

0.84% TSX Ventures 0.00%

Cypress Semiconductor Corporation (CY)

-NasdaqGS

11.54 0.31(2.74%) 12:21PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 14, 2012	15.87	16.14	15.77	15.90	2,452,000	15.20
Mar 13, 2012	15.74	15.92	15.57	15.92	1,540,900	15.22
Mar 12, 2012	15.88	15.89	15.58	15.67	2,140,400	14.98
Mar 9, 2012	15.56	16.09	15.50	15.94	4,239,900	15.24
Mar 8, 2012	15.69	15.69	15.41	15.50	4,798,700	14.82
Mar 7, 2012	16.00	16.19	15.46	15.53	7,884,100	14.85
Mar 6, 2012	16.35	16.38	15.77	16.01	5,576,800	15.31
Mar 5, 2012	17.34	17.39	16.57	16.59	3,010,800	15.86
Mar 2, 2012	17.79	17.98	17.16	17.43	2,690,600	16.67
Mar 1, 2012	17.38	17.85	17.27	17.80	3,486,900	17.02
Feb 29, 2012	17.95	17.99	17.23	17.25	4,070,500	16.49
Feb 28, 2012	17.65	18.48	17.65	17.95	3,018,200	17.16
Feb 27, 2012	17.57	17.90	17.51	17.68	1,828,500	16.90
Feb 24, 2012	17.86	18.07	17.72	17.87	843,100	17.09
Feb 23, 2012	17.84	18.05	17.50	17.86	1,057,200	17.08
Feb 22, 2012	18.14	18.22	17.75	17.81	1,895,200	17.03
Feb 21, 2012	18.49	18.70	18.00	18.15	2,085,500	17.35
Feb 17, 2012	18.85	18.99	18.34	18.39	2,058,300	17.58
Feb 16, 2012	18.53	18.95	18.41	18.80	2,011,100	17.98
Feb 15, 2012	18.46	18.72	18.33	18.56	2,284,900	17.75
Feb 14, 2012	18.33	18.52	18.15	18.35	1,573,700	17.55
Feb 13, 2012	18.22	18.50	18.04	18.44	2,419,800	17.63
Feb 10, 2012	18.04	18.12	17.68	18.06	2,182,600	17.27
Feb 9, 2012	18.35	18.58	18.16	18.33	1,625,100	17.53
Feb 8, 2012	17.95	18.49	17.87	18.37	2,410,800	17.56
Feb 7, 2012	17.86	18.01	17.66	17.93	1,461,100	17.14
Feb 6, 2012	17.73	17.95	17.58	17.89	1,678,900	17.11
Feb 3, 2012	17.57	18.17	17.44	17.91	2,544,200	17.12
Feb 2, 2012	17.36	17.52	17.18	17.26	1,443,600	16.50
Feb 1, 2012	17.40	17.70	17.14	17.28	2,357,000	16.52
Jan 31, 2012	17.53	17.68	17.10	17.20	1,765,200	16.45
Jan 30, 2012	17.34	17.53	17.06	17.38	2,544,100	16.62
Jan 27, 2012	17.20	17.76	17.05	17.26	4,205,500	16.50
Jan 26, 2012	18.35	19.25	17.00	17.20	10,771,500	16.45
Jan 25, 2012	19.01	19.20	18.56	19.15	2,572,500	18.31
Jan 24, 2012	18.52	18.99	18.22	18.81	2,018,800	17.99
Jan 23, 2012	18.89	19.15	18.75	19.00	1,711,800	18.17
Jan 20, 2012	18.97	19.20	18.80	19.05	1,378,200	18.21
Jan 19, 2012	18.88	18.97	18.67	18.88	2,397,000	18.05
Jan 18, 2012	18.00	18.89	17.82	18.68	2,705,700	17.86
Jan 17, 2012	17.58	18.36	17.46	17.77	2,986,800	16.99
Jan 13, 2012	17.59	17.59	17.14	17.29	1,913,300	16.53
Jan 12, 2012	17.47	17.95	17.24	17.75	2,376,100	16.97
Jan 11, 2012	17.34	17.76	17.25	17.43	2,696,300	16.67
Jan 10, 2012	17.40	17.51	16.92	17.40	4,444,000	16.64
Jan 9, 2012	16.92	18.00	16.91	17.66	3,965,300	16.89
Jan 6, 2012	16.95	16.99	16.63	16.81	1,756,500	16.07
Jan 5, 2012	16.67	16.98	16.58	16.91	1,590,900	16.17
Jan 4, 2012	16.74	16.88	16.53	16.74	1,762,600	16.01
Jan 3, 2012	17.23	17.51	16.85	16.93	1,613,600	16.19
2012-01-03	0.09 Dividend
Dec 30, 2011	16.90	17.05	16.76	16.89	2,447,000	16.06
Dec 29, 2011	16.68	16.88	16.58	16.84	1,202,000	16.02
Dec 28, 2011	16.92	16.92	16.55	16.60	1,781,800	15.79
Dec 27, 2011	16.77	17.09	16.73	16.93	831,800	16.10
Dec 23, 2011	16.95	17.00	16.71	16.91	1,208,200	16.08
Dec 22, 2011	16.49	16.93	16.45	16.86	1,765,600	16.03
Dec 21, 2011	16.56	16.60	16.00	16.44	1,954,100	15.64
Dec 20, 2011	16.16	16.74	15.94	16.66	3,497,200	15.84
Dec 19, 2011	16.78	16.81	15.77	15.88	4,148,100	15.10
Dec 16, 2011	16.65	16.92	16.50	16.71	4,221,000	15.89
Dec 15, 2011	16.69	16.79	16.32	16.52	2,526,000	15.71
Dec 14, 2011	16.57	16.67	16.04	16.47	4,408,400	15.66
Dec 13, 2011	17.80	17.81	16.65	16.72	5,370,400	15.90
Dec 12, 2011	18.01	18.25	17.20	17.36	2,876,000	16.51
Dec 9, 2011	17.94	18.50	17.81	18.46	3,732,200	17.56
Dec 8, 2011	18.61	18.99	18.28	18.31	1,861,000	17.41
* 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)