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
2018-04-19 16.81 16.94 16.42 16.565 661,691
2018-04-18 17.28 17.40 17.125 17.295 331,781
2018-04-17 17.35 17.61 17.35 17.545 322,704
2018-04-16 17.40 17.40 17.10 17.225 234,753
2018-04-13 17.62 17.62 17.24 17.37 257,630
2018-04-12 17.16 17.60 17.16 17.525 278,314
2018-04-11 16.79 17.14 16.79 17.045 297,531
2018-04-10 16.76 16.97 16.53 16.90 257,872
2018-04-09 16.35 16.71 16.31 16.32 275,380
2018-04-06 16.50 16.59 16.21 16.33 358,805
2018-04-05 17.05 17.05 16.59 16.695 317,238
2018-04-03 16.44 16.68 16.30 16.63 271,426
2018-04-02 16.83 16.89 16.05 16.27 373,840
2018-03-29 16.93 17.085 16.48 16.96 379,338
2018-03-28 17.10 17.10 16.57 16.65 491,369
2018-03-27 18.04 18.15 17.07 17.15 575,010
2018-03-26 17.63 18.06 17.49 18.06 374,160
2018-03-23 17.46 17.70 17.24 17.24 548,588
2018-03-22 18.10 18.10 17.60 17.70 395,305
2018-03-21 18.34 18.47 18.17 18.25 326,585
2018-03-20 18.10 18.23 18.03 18.175 286,723
2018-03-19 18.08 18.08 17.58 17.93 858,347
2018-03-16 18.36 18.70 18.36 18.635 694,481
2018-03-15 18.46 18.64 18.33 18.445 336,640
2018-03-14 18.43 18.58 18.36 18.47 466,276
2018-03-13 18.71 18.71 18.27 18.325 486,930
2018-03-12 18.65 18.71 18.43 18.64 433,226
2018-03-09 18.41 18.52 18.29 18.405 340,764
2018-03-08 18.20 18.22 18.00 18.12 264,173
2018-03-07 17.98 18.24 17.845 18.075 425,894

» More Cypress Semiconductor Stock Price History

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