Cypress Semiconductor Stock Price History, CY Historical Prices

Add to My Stocks
$17.23 $0.4 (2.27%) CY stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cypress Semiconductor stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Cypress Semiconductor P/E ratio data for the stock. The Cypress Semiconductor stock price history chart shows that the stock price reached a high of $18.62 on Mar 12, 2018, and a low of $6.39 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 17.29 17.42 16.94 17.23 5,256,874 - 2.58
2018-06-18 17.53 17.71 17.49 17.63 4,315,934 - 2.64
2018-06-15 17.6 17.9 17.38 17.89 10,116,670 - 2.67
2018-06-14 17.6 17.82 17.55 17.69 4,665,897 - 2.64
2018-06-13 17.4 17.69 17.38 17.39 6,636,900 - 2.6
2018-06-12 17.14 17.52 17.1 17.36 4,635,957 - 2.59
2018-06-11 17.09 17.33 17.07 17.14 3,796,888 - 2.56
2018-06-08 16.75 17.1 16.65 17.07 5,057,272 - 2.55
2018-06-07 16.99 17.05 16.71 16.89 3,388,895 - 2.52
2018-06-06 16.96 16.98 16.76 16.98 2,908,566 - 2.54
2018-06-05 16.9 17.02 16.79 16.87 3,112,826 - 2.52
2018-06-04 16.75 16.88 16.62 16.84 3,016,487 - 2.52
2018-06-01 16.56 16.71 16.4 16.68 3,852,394 - 2.49
2018-05-31 16.61 16.71 16.4 16.46 3,753,092 - 2.46
2018-05-30 16.6 16.75 16.49 16.62 3,529,706 - 2.48
2018-05-29 16.45 16.73 16.3 16.44 3,034,304 - 2.46
2018-05-25 16.41 16.63 16.4 16.58 2,285,307 - 2.48
2018-05-24 16.39 16.59 16.3 16.42 3,020,798 - 2.45
2018-05-23 16.37 16.47 16.19 16.46 3,277,571 - 2.46
2018-05-22 16.27 16.47 16.25 16.31 4,144,594 - 2.44
2018-05-21 16.2 16.3 15.96 16.11 3,591,963 - 2.41
2018-05-18 16.1 16.23 15.86 15.96 6,349,193 - 2.39
2018-05-17 16.41 16.48 16.12 16.29 4,762,235 - 2.43
2018-05-16 16.32 16.57 16.24 16.52 4,616,571 - 2.47
2018-05-15 16.24 16.33 16.15 16.25 2,771,996 - 2.43
2018-05-14 16.37 16.66 16.28 16.34 4,219,331 - 2.44
2018-05-11 16.31 16.47 16.1 16.19 2,882,969 - 2.42
2018-05-10 16.15 16.38 16.12 16.36 3,986,906 - 2.45
2018-05-09 15.7 16.13 15.67 16.06 5,187,481 - 2.4
2018-05-08 15.59 15.78 15.53 15.67 4,412,691 - 2.34
2018-05-07 15.5 15.76 15.43 15.61 4,911,356 - 2.33
2018-05-04 14.97 15.5 14.88 15.39 4,922,699 - 2.3
2018-05-03 14.81 15.16 14.69 15.1 6,563,622 - 2.26
2018-05-02 14.93 15.15 14.84 14.95 6,400,177 - 2.23
2018-05-01 14.54 14.88 14.41 14.85 6,022,856 - 2.22
2018-04-30 15.25 15.29 14.55 14.58 8,804,425 - 2.18
2018-04-27 16.1 16.29 15.09 15.13 11,437,291 - 2.26
2018-04-26 16.19 16.31 16.04 16.17 6,731,518 - 2.38
2018-04-25 15.98 16.2 15.72 15.95 5,998,952 - 2.35
2018-04-24 16.35 16.46 15.69 15.86 5,146,913 - 2.34
2018-04-23 16.33 16.39 16.02 16.17 6,780,295 - 2.38
2018-04-20 16.62 16.64 16.23 16.29 4,930,771 - 2.4
2018-04-19 16.97 17.05 16.4 16.53 7,322,359 - 2.44
2018-04-18 17.43 17.5 17.06 17.29 5,121,705 - 2.55
2018-04-17 17.39 17.62 17.32 17.5 4,734,115 - 2.58
2018-04-16 17.43 17.5 17.07 17.24 4,032,324 - 2.54
2018-04-13 17.7 17.74 17.21 17.35 3,957,098 - 2.56
2018-04-12 17.23 17.61 17.15 17.55 6,824,022 - 2.59
2018-04-11 16.76 17.16 16.76 17.06 3,525,674 - 2.51
2018-04-10 16.67 16.99 16.51 16.88 4,387,692 - 2.49
2018-04-09 16.48 16.72 16.23 16.24 4,413,881 - 2.39
2018-04-06 16.44 16.63 16.17 16.29 5,251,353 - 2.4
2018-04-05 17.08 17.12 16.57 16.68 4,979,154 - 2.46
2018-04-04 16.15 16.98 16.11 16.94 5,587,538 - 2.5
2018-04-03 16.41 16.7 16.26 16.66 4,917,911 - 2.45
2018-04-02 16.84 16.92 16.02 16.22 5,948,438 - 2.39
2018-03-30 0 0 0 16.96 0 - -
2018-03-29 16.71 17.1 16.46 16.96 5,578,247 - 2.5
2018-03-28 17.08 17.17 16.54 16.62 6,649,217 - 2.45
2018-03-27 18.25 18.25 17.02 17.15 7,377,101 - 2.53
2018-03-26 17.62 18.09 17.46 18.08 5,871,146 - 2.66
2018-03-23 17.68 17.75 17.23 17.24 8,187,369 - 2.54
2018-03-22 18 18.18 17.58 17.67 6,424,071 - 2.6
2018-03-21 18.2 18.47 18.06 18.24 4,131,040 - 2.69
2018-03-20 17.97 18.24 17.9 18.18 4,425,714 - 2.68
2018-03-19 18.53 18.57 17.56 17.97 11,378,845 - 2.65
2018-03-16 18.52 18.72 18.26 18.6 13,318,854 - 2.74
2018-03-15 18.48 18.65 18.31 18.41 4,856,461 - 2.71
2018-03-14 18.4 18.6 18.23 18.46 4,747,003 - 2.72
2018-03-13 18.75 18.87 18.26 18.33 6,403,369 - 2.7
2018-03-12 18.51 18.72 18.42 18.62 4,786,686 - 2.74
2018-03-09 18.29 18.55 18.27 18.41 5,200,138 - 2.71
2018-03-08 18.29 18.29 17.99 18.14 3,847,528 - 2.67
2018-03-07 17.79 18.29 17.76 18.1 5,705,545 - 2.67
2018-03-06 17.74 18.27 17.68 18.07 9,396,580 - 2.66
2018-03-05 17.24 17.73 17.2 17.64 4,490,993 - 2.6
2018-03-02 16.61 17.64 16.6 17.6 6,609,930 - 2.59
2018-03-01 17.42 17.46 16.61 16.94 6,186,640 - 2.5
2018-02-28 17.57 17.77 17.39 17.47 4,280,309 - 2.57
2018-02-27 17.52 17.97 17.47 17.49 5,617,748 - 2.58
2018-02-26 17.33 17.64 17.22 17.61 5,673,499 - 2.59
2018-02-23 17 17.25 16.87 17.25 4,498,555 - 2.54
2018-02-22 16.93 17.05 16.74 16.85 4,599,278 - 2.48
2018-02-21 16.89 17.15 16.74 16.85 7,816,839 - 2.48
2018-02-20 16.05 17.01 16.01 16.8 8,176,289 - 2.48
2018-02-19 0 0 0 16.15 0 - -
2018-02-16 16.3 16.39 16.13 16.15 4,510,961 - 2.38
2018-02-15 16.32 16.35 15.82 16.35 6,367,589 - 2.41
2018-02-14 15.54 16.02 15.54 16.01 6,821,000 - 2.36
Get more Data

Cypress Semiconductor Stock History Chart

View CY PE ratio, PS ratio stocks charts and compare with peers.
CY Chart
Note: Compare Cypress Semiconductor stock price history with the index and industry peers.

Cypress Semiconductor Stock Price History: Past 5 years

Max Stock Price18.62Mar 12,2018
Min Stock Price6.39Feb 11,2016
Avg Stock Price12.02

Cypress Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio145Mar 13,2015
Min PE Ratio116.14Apr 24,2015
Avg PE Ratio131.96

Cypress Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio3.72Jul 24,2015
Min PS Ratio1.33Feb 11,2016
Avg PS Ratio2.34

CY Industry Peers

Company Price Change (%)
Nitto Denko (NDEKY)38.650.34 (0.87%)
Marvell Technology (MRVL)21.320.45 (2.07%)
Integrated Silicon Solution (ISSI)22.910 (0%)
Integrated Device Technology (IDTI)34.450.66 (1.88%)
Microchip Technology (MCHP)100.41.24 (1.22%)
Silicon Labs (SLAB)106.81.8 (1.66%)
Maxim Integrated Products (MXIM)60.350.77 (1.26%)

We provide Cypress Semiconductor share price history along with PE ratio and PS ratio for doing Cypress Semiconductor fundamental analysis. Cypress Semiconductor stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 5,256,874 typically implies breaking news or earnings release. CY stock saw a high of $17.42, and a low of $16.94 on last trading day. The company's P/S ratio was at a high of 3.72 on Jul 24, 2015 according to our Cypress Semiconductor stock history data.