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
2018-01-19 17.61 17.61 17.31 17.365 248,163
2018-01-18 17.12 17.355 17.055 17.275 229,729
2018-01-17 17.12 17.175 16.99 17.105 435,881
2018-01-16 17.24 17.26 16.89 16.915 246,021
2018-01-12 16.85 17.095 16.76 17.085 261,983
2018-01-11 16.52 16.87 16.52 16.865 208,465
2018-01-10 16.57 16.67 16.41 16.595 253,581
2018-01-09 16.85 16.85 16.58 16.755 251,080
2018-01-08 16.70 16.84 16.57 16.82 273,375
2018-01-05 16.30 16.65 16.265 16.615 402,144
2018-01-04 16.26 16.31 16.05 16.265 292,327
2018-01-03 15.91 16.19 15.91 16.165 363,106
2018-01-02 15.31 15.845 15.31 15.84 288,506
2017-12-29 15.30 15.37 15.22 15.235 150,662
2017-12-28 15.28 15.34 15.22 15.285 147,484
2017-12-27 15.20 15.24 15.18 15.225 198,328
2017-12-26 15.20 15.365 15.08 15.335 226,233
2017-12-22 15.33 15.50 15.285 15.285 558,191
2017-12-21 15.84 15.84 15.365 15.365 491,568
2017-12-20 15.93 15.94 15.69 15.835 324,926
2017-12-19 15.82 15.94 15.69 15.745 477,624
2017-12-18 15.38 15.585 15.37 15.585 637,176
2017-12-15 14.96 15.35 14.91 15.205 379,845
2017-12-14 15.28 15.32 15.05 15.05 306,253
2017-12-13 15.25 15.41 15.24 15.275 354,031
2017-12-12 15.35 15.605 15.235 15.235 319,723
2017-12-11 15.43 15.50 15.26 15.415 253,385
2017-12-08 15.42 15.58 15.315 15.315 557,050
2017-12-07 14.94 15.35 14.94 15.325 562,724
2017-12-06 14.68 14.92 14.63 14.865 418,395

» More Cypress Semiconductor Stock Price History

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