CYPRESS SEMICONDUCTOR Historical Stock Price

Below is the stock price history for Cypress Semiconductor CY. Data is recorded each day for the historical open, high, low, close and volume. The Cypress Semiconductor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cypress Semiconductor Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 13.02 13.47 13.02 13.26 197,244
2019-01-17 12.96 12.96 12.70 12.895 243,188
2019-01-16 13.08 13.26 13.07 13.085 170,237
2019-01-15 13.04 13.135 12.96 13.065 190,620
2019-01-14 13.08 13.10 12.82 12.92 273,853
2019-01-11 13.13 13.57 13.07 13.32 527,773
2019-01-10 13.05 13.26 12.98 13.15 657,365
2019-01-09 13.06 13.29 13.04 13.17 587,825
2019-01-08 12.96 12.96 12.54 12.715 291,663
2019-01-07 12.64 12.99 12.64 12.835 202,487
2019-01-04 12.38 12.725 12.36 12.63 250,541
2019-01-03 12.56 12.56 12.13 12.15 178,869
2019-01-02 12.54 12.975 12.54 12.825 146,344
2018-12-31 12.71 12.77 12.525 12.655 128,603
2018-12-28 12.64 12.85 12.61 12.62 137,975
2018-12-27 12.38 12.56 12.205 12.525 225,888
2018-12-26 11.98 12.475 11.89 12.47 183,500
2018-12-24 12.28 12.28 11.95 11.95 173,075
2018-12-21 12.41 12.49 12.115 12.14 290,970
2018-12-20 12.52 12.58 12.13 12.30 328,863
2018-12-19 12.84 13.00 12.40 12.52 351,913
2018-12-18 12.63 13.12 12.63 12.975 268,583
2018-12-17 12.64 13.06 12.47 12.48 383,866
2018-12-14 12.88 13.12 12.755 12.755 271,971
2018-12-13 13.25 13.28 12.93 12.945 184,311
2018-12-12 13.21 13.39 13.06 13.185 322,728
2018-12-11 13.33 13.54 13.045 13.065 261,487
2018-12-10 12.94 13.13 12.81 13.065 260,081
2018-12-07 13.36 13.61 12.86 12.985 341,132
2018-12-06 13.19 13.47 13.14 13.37 455,396

» More Cypress Semiconductor Stock Price History

To see other companies like Cypress Semiconductor (CY), view our stock market today for news, and other data.