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
2018-07-13 16.55 16.55 16.41 16.525 177,533
2018-07-12 16.29 16.54 16.23 16.495 162,781
2018-07-11 16.60 16.60 16.19 16.19 197,879
2018-07-10 16.41 16.77 16.41 16.77 219,248
2018-07-09 16.27 16.34 16.07 16.255 212,857
2018-07-06 15.78 16.085 15.76 16.07 201,486
2018-07-05 15.71 15.885 15.54 15.885 224,907
2018-07-03 15.72 15.805 15.51 15.51 185,120
2018-07-02 15.30 15.715 15.30 15.715 260,077
2018-06-29 15.92 15.94 15.595 15.60 182,189
2018-06-28 15.73 15.90 15.475 15.735 370,394
2018-06-27 16.56 16.60 15.99 15.99 190,272
2018-06-26 16.46 16.67 16.35 16.575 276,393
2018-06-25 16.82 16.82 16.19 16.43 382,138
2018-06-22 17.32 17.32 17.06 17.16 225,840
2018-06-21 17.70 17.70 17.15 17.20 272,515
2018-06-20 17.45 17.575 17.28 17.52 200,216
2018-06-19 17.32 17.41 16.97 17.23 230,498
2018-06-18 17.62 17.70 17.49 17.61 223,854
2018-06-15 17.59 17.795 17.38 17.795 526,812
2018-06-14 17.60 17.81 17.56 17.67 320,220
2018-06-13 17.44 17.67 17.40 17.405 244,330
2018-06-12 17.20 17.49 17.14 17.34 315,964
2018-06-11 17.11 17.32 17.075 17.17 245,641
2018-06-08 16.73 17.085 16.66 17.085 284,244
2018-06-07 16.96 17.04 16.72 16.875 157,114
2018-06-06 16.85 16.98 16.79 16.96 143,253
2018-06-05 16.89 16.99 16.80 16.885 146,733
2018-06-04 16.69 16.87 16.635 16.815 158,355
2018-06-01 16.52 16.695 16.41 16.67 224,511

» More Cypress Semiconductor Stock Price History

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