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
2018-10-17 13.75 14.00 13.68 13.885 304,106
2018-10-16 13.46 13.84 13.43 13.835 302,586
2018-10-15 13.39 13.52 13.31 13.375 271,756
2018-10-12 13.42 13.52 13.25 13.495 394,699
2018-10-11 13.47 13.62 13.22 13.34 514,118
2018-10-10 13.295 13.61 13.22 13.22 549,098
2018-10-09 13.64 13.69 13.58 13.68 303,827
2018-10-08 13.78 13.80 13.51 13.62 263,229
2018-10-05 14.06 14.06 13.64 13.765 537,952
2018-10-04 14.45 14.45 14.16 14.29 582,643
2018-10-03 14.39 14.59 14.39 14.49 421,252
2018-10-02 14.455 14.56 14.32 14.395 216,474
2018-10-01 14.71 14.74 14.34 14.36 236,929
2018-09-28 14.20 14.575 14.20 14.495 242,958
2018-09-27 14.555 14.57 14.37 14.415 343,018
2018-09-26 14.49 14.595 14.38 14.385 403,517
2018-09-25 14.69 14.69 14.42 14.575 912,201
2018-09-24 15.21 15.535 15.12 15.515 485,068
2018-09-21 16.01 16.155 15.965 15.965 259,615
2018-09-20 16.10 16.145 15.95 16.055 232,176
2018-09-19 15.67 15.80 15.60 15.715 175,824
2018-09-18 15.35 15.67 15.28 15.615 295,006
2018-09-17 15.50 15.53 15.22 15.22 277,289
2018-09-14 15.59 15.725 15.425 15.58 395,509
2018-09-13 15.62 15.62 15.26 15.425 372,093
2018-09-12 15.52 15.52 14.935 15.255 669,186
2018-09-11 15.72 15.75 15.42 15.505 391,147
2018-09-10 15.77 15.93 15.69 15.735 425,228
2018-09-07 16.255 16.43 15.73 15.745 683,273
2018-09-06 16.97 16.98 16.29 16.29 350,534

» More Cypress Semiconductor Stock Price History

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