Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

114.62 +0.90 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.000 5.060 4.960 5.050 242,300 +0.03(+0.60%)
Oct 28, 2004 4.820 5.070 4.820 5.020 450,900 +0.12(+2.45%)
Oct 27, 2004 4.901 4.960 4.850 4.900 734,100 -0.05(-1.01%)
Oct 26, 2004 5.030 5.030 4.890 4.950 463,400 -0.05(-1.00%)
Oct 25, 2004 4.950 5.120 4.950 5.000 631,700 +0.00(+0.00%)
Oct 22, 2004 5.220 5.220 4.900 5.000 677,600 -0.22(-4.21%)
Oct 21, 2004 4.910 5.270 4.880 5.220 1,218,000 +0.17(+3.37%)
Oct 20, 2004 5.070 5.200 5.010 5.050 776,000 -0.15(-2.88%)
Oct 19, 2004 5.200 5.360 5.160 5.200 461,000 -0.02(-0.38%)
Oct 18, 2004 5.020 5.250 5.020 5.220 718,300 +0.13(+2.55%)
Oct 15, 2004 5.070 5.150 5.040 5.090 489,300 +0.03(+0.59%)
Oct 14, 2004 4.920 5.090 4.860 5.060 807,600 +0.19(+3.90%)
Oct 13, 2004 5.020 5.040 4.830 4.870 1,105,800 -0.03(-0.61%)
Oct 12, 2004 4.980 4.980 4.870 4.900 763,500 -0.17(-3.35%)
Oct 11, 2004 5.100 5.120 4.950 5.070 480,700 -0.06(-1.17%)
Oct 08, 2004 5.120 5.190 5.000 5.130 561,900 -0.06(-1.16%)
Oct 07, 2004 5.140 5.320 5.130 5.190 926,700 +0.03(+0.58%)
Oct 06, 2004 5.230 5.300 5.140 5.160 640,700 -0.04(-0.77%)
Oct 05, 2004 5.230 5.280 5.110 5.200 622,800 -0.10(-1.89%)
Oct 04, 2004 5.500 5.620 5.240 5.300 927,800 -0.14(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.