Skip to main content

Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.610 6.800 6.520 6.720 1,626,803 +0.09(+1.36%)
Mar 28, 2008 6.700 6.810 6.560 6.630 2,311,566 +0.28(+4.41%)
Mar 27, 2008 6.110 6.620 6.090 6.350 2,997,305 +0.25(+4.10%)
Mar 26, 2008 6.070 6.170 5.990 6.100 2,270,686 -0.01(-0.16%)
Mar 25, 2008 6.100 6.140 5.870 6.110 1,137,360 +0.02(+0.33%)
Mar 24, 2008 6.040 6.140 5.972 6.090 1,486,246 +0.09(+1.50%)
Mar 21, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.00(+0.00%)
Mar 20, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.26(+4.53%)
Mar 19, 2008 6.020 6.170 5.740 5.740 1,246,964 -0.25(-4.17%)
Mar 18, 2008 5.650 6.000 5.650 5.990 3,619,789 +0.41(+7.35%)
Mar 17, 2008 5.370 5.710 5.330 5.580 2,079,778 +0.14(+2.57%)
Mar 14, 2008 5.260 5.530 5.205 5.440 1,818,368 +0.19(+3.62%)
Mar 13, 2008 5.090 5.280 4.970 5.250 3,455,130 +0.15(+2.94%)
Mar 12, 2008 5.090 5.110 5.030 5.100 1,379,944 +0.01(+0.20%)
Mar 11, 2008 4.920 5.240 4.920 5.090 1,198,527 +0.17(+3.46%)
Mar 10, 2008 5.250 5.250 4.920 4.920 1,092,064 -0.32(-6.11%)
Mar 07, 2008 5.100 5.340 5.100 5.240 1,057,561 +0.13(+2.54%)
Mar 06, 2008 5.230 5.320 5.110 5.110 751,127 -0.16(-3.04%)
Mar 05, 2008 5.280 5.370 5.230 5.270 824,617 +0.00(+0.00%)
Mar 04, 2008 5.110 5.300 5.100 5.270 838,556 +0.12(+2.33%)
Mar 03, 2008 5.130 5.260 5.080 5.150 1,323,108 +0.01(+0.19%)
Feb 29, 2008 5.140 5.270 5.110 5.140 801,125 -0.03(-0.58%)
Feb 28, 2008 5.400 5.420 5.130 5.170 1,434,669 -0.28(-5.14%)
Feb 27, 2008 5.280 5.590 5.230 5.450 976,798 +0.13(+2.44%)
Feb 26, 2008 5.210 5.400 5.200 5.320 1,275,892 +0.08(+1.53%)
Feb 25, 2008 5.130 5.270 5.100 5.240 838,179 +0.10(+1.95%)
Feb 22, 2008 5.210 5.270 5.040 5.140 811,958 -0.09(-1.72%)
Feb 21, 2008 5.190 5.360 5.172 5.230 1,172,589 +0.05(+0.97%)
Feb 20, 2008 5.000 5.200 5.000 5.180 964,326 +0.17(+3.39%)
Feb 19, 2008 5.200 5.300 5.000 5.010 1,334,756 -0.16(-3.09%)
Feb 18, 2008 5.090 5.220 5.060 5.170 935,284 +0.00(+0.00%)
Feb 15, 2008 5.090 5.220 5.060 5.170 935,284 +0.06(+1.17%)
Feb 14, 2008 5.200 5.210 5.090 5.110 875,601 -0.08(-1.54%)
Feb 13, 2008 4.950 5.190 4.860 5.190 1,018,287 +0.28(+5.70%)
Feb 12, 2008 4.820 4.960 4.750 4.910 1,009,715 +0.13(+2.72%)
Feb 11, 2008 4.990 5.090 4.760 4.780 1,633,023 -0.21(-4.21%)
Feb 08, 2008 4.560 5.125 4.540 4.990 2,207,418 +0.47(+10.40%)
Feb 07, 2008 4.550 4.630 4.450 4.520 710,335 -0.06(-1.31%)
Feb 06, 2008 4.560 4.770 4.530 4.580 917,102 +0.07(+1.55%)
Feb 05, 2008 4.560 4.700 4.490 4.510 1,560,651 -0.17(-3.63%)
Feb 04, 2008 4.230 4.770 4.230 4.680 2,715,264 +0.46(+10.90%)
Feb 01, 2008 4.280 4.330 4.130 4.220 3,728,224 -0.03(-0.71%)
Jan 31, 2008 4.330 4.460 4.000 4.250 3,815,525 -0.28(-6.18%)
Jan 30, 2008 4.680 4.900 4.520 4.530 1,744,674 -0.15(-3.21%)
Jan 29, 2008 4.620 4.680 4.560 4.680 501,686 +0.10(+2.18%)
Jan 28, 2008 4.710 4.710 4.530 4.580 670,993 -0.13(-2.76%)
Jan 25, 2008 4.690 4.750 4.660 4.710 923,516 +0.10(+2.17%)
Jan 24, 2008 4.530 4.630 4.455 4.610 1,773,996 +0.10(+2.22%)
Jan 23, 2008 4.660 4.720 4.340 4.510 1,287,602 -0.19(-4.04%)
Jan 22, 2008 4.480 4.800 4.480 4.700 672,761 +0.02(+0.43%)
Jan 21, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.00(+0.00%)
Jan 18, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.08(+1.74%)
Jan 17, 2008 4.710 4.770 4.600 4.600 717,335 -0.08(-1.71%)
Jan 16, 2008 4.680 4.810 4.500 4.680 753,382 -0.02(-0.43%)
Jan 15, 2008 4.650 4.720 4.600 4.700 667,656 -0.03(-0.63%)
Jan 14, 2008 4.620 4.790 4.600 4.730 719,833 +0.13(+2.83%)
Jan 11, 2008 4.710 4.720 4.460 4.600 829,584 -0.14(-2.95%)
Jan 10, 2008 4.620 4.800 4.520 4.740 749,187 +0.15(+3.27%)
Jan 09, 2008 4.500 4.630 4.500 4.590 1,424,238 +0.13(+2.91%)
Jan 08, 2008 4.710 4.740 4.440 4.460 861,350 -0.19(-4.09%)
Jan 07, 2008 4.630 4.710 4.510 4.650 822,485 +0.04(+0.87%)
Jan 04, 2008 4.740 4.800 4.590 4.610 557,165 -0.20(-4.16%)
Jan 03, 2008 5.020 5.040 4.790 4.810 673,521 -0.21(-4.18%)
Jan 02, 2008 5.260 5.270 4.940 5.020 834,858 -0.26(-4.92%)
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.