Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.56 +0.62 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.270 4.340 4.130 4.210 885,852 +0.04(+0.96%)
Apr 28, 2005 4.220 4.310 4.150 4.170 970,853 -0.08(-1.88%)
Apr 27, 2005 4.110 4.320 4.050 4.250 418,277 +0.09(+2.16%)
Apr 26, 2005 4.450 4.450 4.060 4.160 864,334 -0.28(-6.31%)
Apr 25, 2005 3.860 4.540 3.800 4.440 1,395,087 +0.57(+14.58%)
Apr 22, 2005 3.910 3.920 3.820 3.875 345,875 -0.06(-1.65%)
Apr 21, 2005 3.840 3.980 3.834 3.940 234,360 +0.11(+2.87%)
Apr 20, 2005 3.900 3.970 3.790 3.830 376,772 -0.07(-1.79%)
Apr 19, 2005 3.840 3.920 3.740 3.900 543,384 +0.03(+0.78%)
Apr 18, 2005 3.890 3.950 3.700 3.870 506,990 -0.06(-1.53%)
Apr 15, 2005 3.920 4.020 3.790 3.930 648,213 +0.01(+0.26%)
Apr 14, 2005 3.950 4.060 3.870 3.920 630,653 +0.00(+0.00%)
Apr 13, 2005 3.960 4.020 3.810 3.920 326,257 -0.04(-1.01%)
Apr 12, 2005 3.900 3.990 3.710 3.960 393,634 +0.04(+1.02%)
Apr 11, 2005 4.080 4.140 3.900 3.920 252,725 -0.18(-4.39%)
Apr 08, 2005 4.170 4.190 4.080 4.100 196,619 -0.06(-1.44%)
Apr 07, 2005 4.120 4.160 4.030 4.160 194,957 +0.02(+0.48%)
Apr 06, 2005 4.160 4.240 4.100 4.140 220,389 +0.02(+0.49%)
Apr 05, 2005 4.170 4.210 4.080 4.120 249,166 -0.05(-1.20%)
Apr 04, 2005 4.270 4.280 4.150 4.170 231,030 -0.13(-3.02%)
Apr 01, 2005 4.520 4.530 4.270 4.300 322,705 -0.22(-4.87%)
Mar 31, 2005 4.490 4.550 4.300 4.520 564,164 -0.02(-0.44%)
Mar 30, 2005 4.370 4.540 4.350 4.540 361,474 +0.21(+4.85%)
Mar 29, 2005 4.410 4.450 4.250 4.330 402,740 -0.12(-2.70%)
Mar 28, 2005 4.420 4.530 4.350 4.450 642,413 +0.01(+0.23%)
Mar 24, 2005 4.390 4.560 4.230 4.440 525,573 +0.07(+1.60%)
Mar 23, 2005 4.390 4.520 4.350 4.370 320,536 -0.03(-0.68%)
Mar 22, 2005 4.540 4.560 4.370 4.400 464,211 -0.14(-3.08%)
Mar 21, 2005 4.660 4.710 4.520 4.540 261,292 -0.11(-2.37%)
Mar 18, 2005 4.720 4.750 4.620 4.650 1,647,793 -0.07(-1.48%)
Mar 17, 2005 4.740 4.760 4.600 4.720 616,497 -0.02(-0.42%)
Mar 16, 2005 4.520 4.740 4.520 4.740 976,039 +0.14(+3.04%)
Mar 15, 2005 4.650 4.660 4.550 4.600 707,197 -0.02(-0.43%)
Mar 14, 2005 4.630 4.650 4.550 4.620 564,725 -0.02(-0.43%)
Mar 11, 2005 4.690 4.690 4.590 4.640 1,034,965 -0.02(-0.43%)
Mar 10, 2005 4.680 4.680 4.580 4.660 448,637 +0.02(+0.43%)
Mar 09, 2005 4.600 4.680 4.572 4.640 509,570 +0.01(+0.22%)
Mar 08, 2005 4.690 4.720 4.590 4.630 537,576 -0.05(-1.07%)
Mar 07, 2005 4.550 4.720 4.540 4.680 429,928 +0.04(+0.86%)
Mar 04, 2005 4.500 4.660 4.430 4.640 1,600,139 +0.21(+4.74%)
Mar 03, 2005 4.610 4.640 4.400 4.430 1,031,928 -0.15(-3.28%)
Mar 02, 2005 4.750 4.750 4.540 4.580 720,774 -0.16(-3.38%)
Mar 01, 2005 4.720 4.800 4.630 4.740 364,188 +0.06(+1.28%)
Feb 28, 2005 4.870 4.870 4.620 4.680 327,861 -0.16(-3.31%)
Feb 25, 2005 4.800 4.860 4.700 4.840 300,869 +0.05(+1.04%)
Feb 24, 2005 4.700 4.790 4.600 4.790 1,047,522 +0.14(+3.01%)
Feb 23, 2005 4.750 4.750 4.600 4.650 438,441 +0.04(+0.87%)
Feb 22, 2005 4.660 4.830 4.600 4.610 715,947 -0.17(-3.56%)
Feb 18, 2005 4.710 4.820 4.690 4.780 378,021 +0.03(+0.63%)
Feb 17, 2005 4.880 4.940 4.690 4.750 401,241 -0.15(-3.06%)
Feb 16, 2005 4.850 4.900 4.760 4.900 448,469 +0.00(+0.00%)
Feb 15, 2005 4.950 5.080 4.740 4.900 829,608 -0.05(-1.01%)
Feb 14, 2005 5.000 5.000 4.910 4.950 303,625 -0.08(-1.59%)
Feb 11, 2005 4.930 5.070 4.860 5.030 974,309 +0.10(+2.03%)
Feb 10, 2005 5.010 5.090 4.870 4.930 881,453 -0.07(-1.40%)
Feb 09, 2005 5.170 5.170 4.970 5.000 428,913 -0.15(-2.91%)
Feb 08, 2005 5.040 5.210 5.040 5.150 561,513 +0.08(+1.58%)
Feb 07, 2005 5.140 5.180 5.010 5.070 701,488 -0.08(-1.55%)
Feb 04, 2005 4.960 5.180 4.900 5.150 845,242 +0.14(+2.79%)
Feb 03, 2005 4.950 5.020 4.750 5.010 610,995 +0.09(+1.83%)
Feb 02, 2005 4.760 4.950 4.740 4.920 651,780 +0.13(+2.71%)
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.