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

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2005 5.240 5.250 5.180 5.180 473,892 -0.03(-0.58%)
May 27, 2005 5.190 5.250 5.150 5.210 392,044 +0.02(+0.39%)
May 26, 2005 5.190 5.260 5.160 5.190 382,838 +0.02(+0.39%)
May 25, 2005 5.250 5.370 5.120 5.170 614,894 -0.13(-2.45%)
May 24, 2005 5.330 5.410 5.270 5.300 1,040,300 -0.11(-2.03%)
May 23, 2005 5.370 5.410 5.270 5.410 722,027 +0.08(+1.50%)
May 20, 2005 5.270 5.370 5.070 5.330 462,240 +0.16(+3.09%)
May 19, 2005 4.929 5.300 4.780 5.170 701,283 +0.24(+4.87%)
May 18, 2005 4.950 4.990 4.760 4.930 442,700 +0.00(+0.00%)
May 17, 2005 4.910 4.930 4.800 4.930 303,134 +0.03(+0.61%)
May 16, 2005 4.760 4.900 4.730 4.900 341,377 +0.12(+2.51%)
May 13, 2005 4.500 5.000 4.490 4.780 884,820 +0.28(+6.22%)
May 12, 2005 4.450 4.610 4.450 4.500 324,491 -0.02(-0.44%)
May 11, 2005 4.500 4.600 4.450 4.520 407,813 +0.02(+0.44%)
May 10, 2005 4.670 4.700 4.500 4.500 267,492 -0.25(-5.26%)
May 09, 2005 4.700 4.750 4.610 4.750 198,487 +0.05(+1.06%)
May 06, 2005 4.550 4.710 4.550 4.700 264,108 +0.17(+3.75%)
May 05, 2005 4.710 4.760 4.490 4.530 511,816 -0.22(-4.63%)
May 04, 2005 4.770 4.770 4.550 4.750 865,757 +0.00(+0.00%)
May 03, 2005 4.280 4.930 4.260 4.750 2,009,254 +0.41(+9.45%)
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.