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
2017-11-20 16.79 17.06 16.77 17.06 244,640
2017-11-17 16.72 16.81 16.605 16.615 357,962
2017-11-16 16.53 16.70 16.455 16.60 399,016
2017-11-15 16.58 16.64 16.34 16.355 430,140
2017-11-14 16.95 17.09 16.76 16.78 575,912
2017-11-13 16.87 16.98 16.87 16.925 372,257
2017-11-10 17.00 17.13 16.88 16.995 627,591
2017-11-09 16.87 16.87 16.58 16.755 310,125
2017-11-08 16.68 16.94 16.65 16.90 421,185
2017-11-07 16.61 16.75 16.54 16.695 290,035
2017-11-06 16.30 16.51 16.24 16.51 434,370
2017-11-03 15.88 16.08 15.88 16.08 300,100
2017-11-02 16.01 16.01 15.855 15.94 457,063
2017-11-01 15.65 15.71 15.31 15.555 458,400
2017-10-31 15.79 15.915 15.79 15.855 385,796
2017-10-30 16.17 16.33 16.14 16.30 338,261
2017-10-27 16.05 16.19 15.82 16.125 631,368
2017-10-26 15.69 15.69 15.51 15.62 191,536
2017-10-25 15.79 15.79 15.33 15.655 384,534
2017-10-24 15.93 15.96 15.85 15.855 207,733
2017-10-23 15.74 16.06 15.715 15.825 362,152
2017-10-20 15.82 15.82 15.645 15.675 183,579
2017-10-19 15.51 15.64 15.31 15.58 279,715
2017-10-18 15.87 15.87 15.58 15.665 328,489
2017-10-17 15.91 15.99 15.82 15.865 137,273
2017-10-16 15.87 15.925 15.70 15.845 146,651
2017-10-13 15.77 16.08 15.77 15.875 227,198
2017-10-12 16.09 16.10 15.76 15.76 347,396
2017-10-11 15.90 15.99 15.72 15.96 290,958
2017-10-10 16.00 16.00 15.78 15.935 313,186

» More Cypress Semiconductor Stock Price History

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