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

Cirrus Logic Inc (NQ: CRUS )

82.02 -1.23 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2006 9.500 9.760 9.370 9.450 1,894,900 -0.05(-0.53%)
Apr 27, 2006 8.700 9.540 8.615 9.500 3,448,231 +0.85(+9.83%)
Apr 26, 2006 9.090 9.240 8.520 8.650 2,535,675 -0.44(-4.87%)
Apr 25, 2006 8.790 9.110 8.750 9.093 879,691 +0.33(+3.80%)
Apr 24, 2006 8.910 9.000 8.710 8.760 575,486 -0.21(-2.34%)
Apr 21, 2006 9.130 9.160 8.750 8.970 1,274,980 -0.08(-0.88%)
Apr 20, 2006 8.600 9.150 8.520 9.050 1,592,304 +0.44(+5.11%)
Apr 19, 2006 8.630 8.950 8.390 8.610 1,422,383 +0.03(+0.35%)
Apr 18, 2006 8.240 8.600 8.210 8.580 723,073 +0.36(+4.38%)
Apr 17, 2006 8.330 8.400 8.090 8.220 434,907 -0.13(-1.56%)
Apr 13, 2006 8.290 8.460 8.160 8.350 523,655 +0.02(+0.24%)
Apr 12, 2006 8.350 8.460 8.240 8.330 411,801 -0.02(-0.24%)
Apr 11, 2006 8.450 8.560 8.240 8.350 874,586 -0.09(-1.07%)
Apr 10, 2006 8.270 8.440 8.160 8.440 1,046,841 +0.14(+1.69%)
Apr 07, 2006 8.420 8.450 8.290 8.300 679,920 -0.11(-1.31%)
Apr 06, 2006 8.450 8.450 8.240 8.410 686,454 +0.00(+0.00%)
Apr 05, 2006 8.310 8.450 8.240 8.410 1,361,741 +0.10(+1.20%)
Apr 04, 2006 8.340 8.420 8.190 8.310 543,587 +0.00(+0.00%)
Apr 03, 2006 8.480 8.660 8.280 8.310 883,957 -0.17(-2.00%)
Mar 31, 2006 8.390 8.500 8.320 8.480 438,782 +0.10(+1.19%)
Mar 30, 2006 8.480 8.540 8.300 8.380 608,593 -0.06(-0.71%)
Mar 29, 2006 8.160 8.540 8.120 8.440 788,486 +0.34(+4.20%)
Mar 28, 2006 8.350 8.480 8.060 8.100 571,956 -0.30(-3.57%)
Mar 27, 2006 8.580 8.640 8.380 8.400 485,462 -0.21(-2.44%)
Mar 24, 2006 8.440 8.610 8.300 8.610 942,281 +0.17(+2.01%)
Mar 23, 2006 8.090 8.480 8.060 8.440 899,800 +0.37(+4.58%)
Mar 22, 2006 7.820 8.170 7.800 8.070 594,600 +0.25(+3.20%)
Mar 21, 2006 7.700 8.050 7.700 7.820 639,327 +0.10(+1.30%)
Mar 20, 2006 7.800 7.860 7.650 7.720 439,797 -0.11(-1.40%)
Mar 17, 2006 7.950 7.970 7.780 7.830 991,294 -0.07(-0.89%)
Mar 16, 2006 7.920 8.060 7.750 7.900 677,396 +0.05(+0.64%)
Mar 15, 2006 7.970 7.990 7.790 7.850 310,679 -0.08(-1.01%)
Mar 14, 2006 7.650 8.000 7.650 7.930 536,387 +0.23(+2.99%)
Mar 13, 2006 7.680 7.900 7.660 7.700 729,624 +0.04(+0.52%)
Mar 10, 2006 7.690 7.910 7.530 7.660 459,386 -0.05(-0.65%)
Mar 09, 2006 7.790 8.000 7.640 7.710 504,387 -0.03(-0.39%)
Mar 08, 2006 7.540 8.010 7.320 7.740 931,941 +0.12(+1.57%)
Mar 07, 2006 7.840 7.900 7.520 7.620 415,444 -0.26(-3.30%)
Mar 06, 2006 8.240 8.320 7.840 7.880 560,256 -0.38(-4.60%)
Mar 03, 2006 8.220 8.360 8.130 8.260 802,589 +0.00(+0.00%)
Mar 02, 2006 8.010 8.360 7.910 8.260 990,721 +0.20(+2.48%)
Mar 01, 2006 7.650 8.150 7.620 8.060 644,008 +0.47(+6.19%)
Feb 28, 2006 7.790 7.800 7.560 7.590 733,999 -0.20(-2.57%)
Feb 27, 2006 7.710 7.850 7.630 7.790 806,612 +0.06(+0.78%)
Feb 24, 2006 7.770 7.820 7.580 7.730 513,171 -0.07(-0.90%)
Feb 23, 2006 7.970 7.990 7.770 7.800 430,209 -0.24(-2.99%)
Feb 22, 2006 7.990 8.070 7.860 8.040 552,424 +0.05(+0.63%)
Feb 21, 2006 8.390 8.400 7.850 7.990 827,882 -0.40(-4.77%)
Feb 17, 2006 8.400 8.490 8.280 8.390 752,890 +0.02(+0.24%)
Feb 16, 2006 8.300 8.410 8.170 8.370 514,600 +0.12(+1.45%)
Feb 15, 2006 8.180 8.300 7.900 8.250 735,453 +0.11(+1.35%)
Feb 14, 2006 8.090 8.250 8.040 8.140 545,849 +0.11(+1.37%)
Feb 13, 2006 8.140 8.280 7.930 8.030 651,886 -0.19(-2.31%)
Feb 10, 2006 8.400 8.420 8.050 8.220 880,306 -0.21(-2.49%)
Feb 09, 2006 8.270 8.750 8.240 8.430 1,664,520 +0.14(+1.69%)
Feb 08, 2006 8.080 8.480 7.990 8.290 560,495 +0.21(+2.60%)
Feb 07, 2006 8.260 8.340 8.050 8.080 635,642 -0.20(-2.42%)
Feb 06, 2006 8.270 8.380 8.120 8.280 624,384 -0.03(-0.36%)
Feb 03, 2006 8.290 8.500 8.180 8.310 558,586 -0.02(-0.24%)
Feb 02, 2006 8.430 8.500 8.280 8.330 1,065,374 -0.16(-1.88%)
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.