Historical Prices for Cypress Semiconductor Corporation (CY)

Symbol:

Historical Data for Cypress Semiconductor Corporat (CY)

After Hours: $ 4.06

0.00 (0.00%)

Volume: 322.72 k

4:27 PM EDT Oct 13, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	4.23	4.30	3.97	4.06	8,358,086	0.47	13.09%
10/10/08	3.69	4.13	3.40	3.59	8,124,643	-0.23	-6.02%
10/9/08	4.28	4.60	3.82	3.82	4,808,676	-0.25	-6.14%
10/8/08	4.29	4.46	3.91	4.07	6,302,400	-0.24	-5.57%
10/7/08	4.61	4.79	4.31	4.31	4,513,253	-0.36	-7.71%
10/6/08	4.60	4.74	4.19	4.67	7,412,915	-0.02	-0.43%
10/3/08	4.80	5.07	4.69	4.69	7,636,143	-0.06	-1.26%
10/2/08	4.91	5.07	4.75	4.75	7,068,750	-0.36	-7.05%
10/1/08	5.23	5.34	4.95	5.11	9,463,795	-0.11	-2.11%
9/30/08	5.52	5.65	5.01	5.22	27,251,871	-14.30	-73.26%
9/29/08	24.82	24.88	19.52	19.52	21,684,786	-5.84	-23.03%
9/26/08	27.78	27.78	24.89	25.36	10,244,670	-3.22	-11.27%
9/25/08	27.75	28.99	27.04	28.58	6,378,579	1.00	3.63%
9/24/08	27.00	27.99	26.72	27.58	7,416,070	1.66	6.40%
9/23/08	25.66	26.62	25.24	25.92	8,448,125	0.20	0.78%
9/22/08	27.11	27.11	25.03	25.72	4,645,249	-1.52	-5.58%
9/19/08	27.09	28.00	25.45	27.24	9,733,823	1.93	7.63%
9/18/08	25.35	25.61	23.54	25.31	11,717,501	0.53	2.14%
9/17/08	25.27	25.74	24.00	24.78	12,043,469	-0.86	-3.35%
9/16/08	24.43	25.65	23.26	25.64	13,140,306	0.78	3.14%
9/15/08	26.13	26.96	24.62	24.86	11,731,050	-3.06	-10.96%
9/12/08	27.19	28.12	26.73	27.92	6,022,166	0.38	1.38%
9/11/08	26.75	27.76	26.06	27.54	6,550,260	0.28	1.03%
9/10/08	26.50	27.57	26.45	27.26	6,829,505	1.06	4.05%
9/9/08	28.86	28.90	26.19	26.20	13,061,258	-2.62	-9.09%
9/8/08	30.00	30.00	27.86	28.82	10,554,594	-0.33	-1.13%
9/5/08	28.90	29.24	28.12	29.15	9,422,249	-0.05	-0.17%
9/4/08	28.90	29.74	28.40	29.20	8,622,442	0.21	0.72%
9/3/08	30.72	30.76	28.75	28.99	9,143,140	-1.96	-6.33%
9/2/08	32.57	32.58	30.57	30.95	6,845,637	-1.47	-4.53%
8/29/08	31.97	32.60	31.93	32.42	4,754,286	0.21	0.65%
8/28/08	31.50	32.41	31.50	32.21	5,355,456	0.86	2.74%
8/27/08	30.61	31.49	30.30	31.35	5,619,856	0.56	1.82%
8/26/08	30.78	31.10	30.40	30.79	3,298,663	-0.19	-0.61%
8/25/08	31.49	31.7297	30.74	30.98	3,109,836	-0.69	-2.18%
8/22/08	31.31	31.70	31.01	31.67	3,048,669	0.75	2.43%
8/21/08	30.16	31.29	29.91	30.92	4,519,192	0.58	1.91%
8/20/08	30.00	30.83	29.73	30.34	3,693,208	0.67	2.26%
8/19/08	29.35	29.92	29.06	29.67	3,416,549	0.11	0.37%
8/18/08	30.78	30.78	29.29	29.56	4,913,221	-1.11	-3.62%
8/15/08	28.94	31.09	28.21	30.67	20,642,202	3.51	12.92%
8/14/08	26.57	27.32	26.52	27.16	5,093,823	0.12	0.44%
8/13/08	26.75	27.22	26.52	27.04	3,417,103	0.16	0.60%
8/12/08	26.81	27.18	26.50	26.88	4,441,622	0.27	1.01%
8/11/08	26.17	26.75	25.87	26.61	5,401,293	0.34	1.29%
8/8/08	26.54	27.07	26.18	26.27	5,143,884	-0.51	-1.90%
8/7/08	26.25	27.30	26.25	26.78	4,920,681	0.26	0.98%
8/6/08	26.23	26.73	25.77	26.52	3,359,205	0.17	0.65%
8/5/08	26.20	26.38	25.78	26.35	4,292,193	0.36	1.39%
8/4/08	25.92	26.61	25.91	25.99	3,384,309	-0.63	-2.37%
8/1/08	27.40	27.40	26.39	26.62	5,936,167	-0.63	-2.31%
7/31/08	27.08	27.58	26.96	27.25	7,020,503	-0.08	-0.29%
7/30/08	26.83	27.44	26.47	27.33	6,023,814	0.60	2.24%
7/29/08	25.60	27.00	25.57	26.73	6,658,330	1.22	4.78%
7/28/08	25.85	26.38	25.51	25.51	3,684,945	-0.38	-1.47%
7/25/08	25.37	26.10	25.37	25.89	5,287,571	0.32	1.25%
7/24/08	26.42	26.43	25.41	25.57	6,696,542	-0.79	-3.00%
7/23/08	26.22	26.70	26.04	26.36	6,368,850	0.06	0.23%
7/22/08	27.00	27.00	25.67	26.30	7,398,628	-0.85	-3.13%
7/21/08	26.57	27.32	26.37	27.15	7,676,188	0.72	2.72%
7/18/08	25.87	26.54	25.56	26.43	6,522,416	0.66	2.56%
7/17/08	27.61	27.78	25.50	25.77	15,692,507	-0.70	-2.64%
7/16/08	25.28	26.54	25.12	26.47	8,829,350	1.26	5.00%
7/15/08	24.12	25.73	23.94	25.21	7,777,730	0.81	3.32%