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

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
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 (%)
Aug 31, 2004 4.960 5.060 4.890 5.060 445,100 +0.10(+2.02%)
Aug 30, 2004 5.050 5.150 4.950 4.960 284,000 -0.15(-2.94%)
Aug 27, 2004 4.980 5.170 4.980 5.110 221,700 +0.09(+1.79%)
Aug 26, 2004 4.830 5.050 4.800 5.020 895,700 -0.21(-4.02%)
Aug 25, 2004 5.160 5.280 5.070 5.230 271,800 +0.02(+0.38%)
Aug 24, 2004 5.420 5.440 5.140 5.210 499,500 -0.12(-2.25%)
Aug 23, 2004 5.180 5.360 5.120 5.330 434,400 +0.15(+2.90%)
Aug 20, 2004 5.230 5.260 5.130 5.180 775,900 -0.01(-0.19%)
Aug 19, 2004 5.460 5.460 5.100 5.190 698,900 -0.27(-4.95%)
Aug 18, 2004 5.070 5.460 5.010 5.460 521,500 +0.32(+6.23%)
Aug 17, 2004 4.980 5.180 4.960 5.140 531,200 +0.24(+4.90%)
Aug 16, 2004 4.640 4.950 4.590 4.900 523,500 +0.29(+6.29%)
Aug 13, 2004 4.630 4.820 4.500 4.610 778,600 -0.06(-1.28%)
Aug 12, 2004 4.850 4.930 4.600 4.670 733,000 -0.28(-5.66%)
Aug 11, 2004 5.110 5.120 4.800 4.950 1,244,200 -0.32(-6.07%)
Aug 10, 2004 5.140 5.280 5.110 5.270 267,800 +0.11(+2.13%)
Aug 09, 2004 5.340 5.400 5.050 5.160 425,900 +0.04(+0.78%)
Aug 06, 2004 5.330 5.380 5.000 5.120 852,500 -0.35(-6.40%)
Aug 05, 2004 5.500 5.570 5.430 5.470 589,900 -0.02(-0.36%)
Aug 04, 2004 5.470 5.640 5.450 5.490 726,100 -0.07(-1.26%)
Aug 03, 2004 6.010 6.050 5.550 5.560 801,900 -0.44(-7.33%)
Aug 02, 2004 6.050 6.070 5.850 6.000 608,200 -0.08(-1.32%)
Jul 30, 2004 5.950 6.080 5.830 6.080 987,400 +0.13(+2.18%)
Jul 29, 2004 5.780 5.950 5.770 5.950 652,700 +0.21(+3.66%)
Jul 28, 2004 5.780 5.850 5.430 5.740 952,200 -0.01(-0.17%)
Jul 27, 2004 5.410 5.760 5.410 5.750 784,000 +0.30(+5.50%)
Jul 26, 2004 5.500 5.700 5.360 5.450 705,400 -0.01(-0.18%)
Jul 23, 2004 5.680 5.720 5.400 5.460 560,400 -0.26(-4.55%)
Jul 22, 2004 5.250 5.810 5.200 5.720 1,636,500 +0.60(+11.72%)
Jul 21, 2004 5.520 5.600 5.120 5.120 1,337,300 -0.18(-3.40%)
Jul 20, 2004 5.190 5.330 5.100 5.300 723,800 +0.20(+3.92%)
Jul 19, 2004 5.140 5.270 5.000 5.100 1,037,000 +0.05(+0.99%)
Jul 16, 2004 5.330 5.370 4.920 5.050 1,234,100 -0.25(-4.72%)
Jul 15, 2004 5.110 5.450 5.110 5.300 1,026,200 +0.15(+2.91%)
Jul 14, 2004 5.030 5.240 4.820 5.150 1,556,200 +0.04(+0.78%)
Jul 13, 2004 5.200 5.280 5.090 5.110 409,500 -0.11(-2.11%)
Jul 12, 2004 5.300 5.429 5.050 5.220 1,050,700 -0.22(-4.04%)
Jul 09, 2004 5.350 5.480 5.260 5.440 454,800 +0.11(+2.06%)
Jul 08, 2004 5.320 5.500 5.230 5.330 689,800 -0.06(-1.11%)
Jul 07, 2004 5.400 5.570 5.310 5.390 804,200 -0.08(-1.46%)
Jul 06, 2004 5.750 5.750 5.360 5.470 679,700 -0.33(-5.69%)
Jul 02, 2004 5.820 5.850 5.510 5.800 490,300 -0.01(-0.17%)
Jul 01, 2004 5.990 6.000 5.680 5.810 1,474,900 -0.20(-3.33%)
Jun 30, 2004 6.130 6.200 5.950 6.010 1,406,400 -0.13(-2.12%)
Jun 29, 2004 6.350 6.370 6.040 6.140 2,606,500 -0.30(-4.66%)
Jun 28, 2004 6.790 6.790 6.440 6.440 509,700 -0.22(-3.30%)
Jun 25, 2004 6.450 6.675 6.240 6.660 1,620,500 +0.20(+3.10%)
Jun 24, 2004 6.500 6.580 6.300 6.460 902,400 -0.07(-1.07%)
Jun 23, 2004 6.280 6.540 6.220 6.530 960,600 +0.28(+4.48%)
Jun 22, 2004 6.330 6.430 6.170 6.250 1,320,000 -0.04(-0.64%)
Jun 21, 2004 6.260 6.480 6.250 6.290 639,100 +0.04(+0.64%)
Jun 18, 2004 6.220 6.480 6.120 6.250 1,119,400 -0.03(-0.48%)
Jun 17, 2004 6.560 6.560 6.280 6.280 800,700 -0.18(-2.79%)
Jun 16, 2004 6.590 6.630 6.430 6.460 339,800 -0.08(-1.22%)
Jun 15, 2004 6.320 6.590 6.220 6.540 934,700 +0.35(+5.65%)
Jun 14, 2004 6.320 6.400 6.130 6.190 978,400 -0.26(-4.03%)
Jun 10, 2004 6.660 6.730 6.310 6.450 1,180,200 -0.21(-3.15%)
Jun 09, 2004 6.850 6.930 6.610 6.660 1,076,900 -0.28(-4.03%)
Jun 08, 2004 6.880 6.980 6.780 6.940 774,800 +0.00(+0.00%)
Jun 07, 2004 7.000 7.010 6.870 6.940 727,400 +0.14(+2.06%)
Jun 04, 2004 6.810 7.090 6.780 6.800 1,241,100 +0.20(+3.03%)
Jun 03, 2004 7.000 7.000 6.580 6.600 1,226,400 -0.43(-6.12%)
Jun 02, 2004 7.420 7.500 6.960 7.030 1,448,300 -0.49(-6.52%)
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.