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

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2006 8.100 8.140 7.800 8.140 653,935 +0.05(+0.62%)
Jun 29, 2006 7.380 8.110 7.350 8.090 846,600 +0.77(+10.52%)
Jun 28, 2006 7.350 7.420 7.120 7.320 423,650 +0.00(+0.00%)
Jun 27, 2006 7.780 7.820 7.230 7.320 531,479 -0.48(-6.15%)
Jun 26, 2006 7.660 7.810 7.610 7.800 288,100 +0.20(+2.63%)
Jun 23, 2006 7.590 7.700 7.510 7.600 231,843 -0.03(-0.39%)
Jun 22, 2006 7.650 7.740 7.530 7.630 322,897 -0.07(-0.91%)
Jun 21, 2006 7.620 7.860 7.580 7.700 383,982 +0.10(+1.32%)
Jun 20, 2006 7.510 7.670 7.430 7.600 357,145 +0.09(+1.20%)
Jun 19, 2006 7.480 7.600 7.450 7.510 462,890 +0.06(+0.81%)
Jun 16, 2006 7.840 7.840 7.340 7.450 2,048,462 -0.41(-5.22%)
Jun 15, 2006 7.540 7.970 7.450 7.860 468,193 +0.43(+5.79%)
Jun 14, 2006 7.300 7.540 7.270 7.430 490,743 +0.13(+1.78%)
Jun 13, 2006 7.470 7.620 7.220 7.300 743,326 -0.20(-2.67%)
Jun 12, 2006 7.810 7.810 7.470 7.500 594,178 -0.28(-3.60%)
Jun 09, 2006 7.920 8.140 7.690 7.780 571,995 -0.05(-0.64%)
Jun 08, 2006 7.700 7.900 7.470 7.830 1,149,633 +0.10(+1.29%)
Jun 07, 2006 7.920 7.940 7.650 7.730 988,062 -0.18(-2.28%)
Jun 06, 2006 8.100 8.230 7.850 7.910 907,980 -0.15(-1.86%)
Jun 05, 2006 8.250 8.460 8.060 8.060 696,929 -0.26(-3.12%)
Jun 02, 2006 8.590 8.740 8.240 8.320 806,070 -0.15(-1.77%)
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.