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 (%)
Sep 30, 2005 7.270 7.610 7.260 7.590 986,635 +0.28(+3.83%)
Sep 29, 2005 7.220 7.350 7.100 7.310 562,899 +0.11(+1.53%)
Sep 28, 2005 7.240 7.250 7.160 7.200 461,362 +0.00(+0.00%)
Sep 27, 2005 7.240 7.240 7.140 7.200 376,517 +0.01(+0.14%)
Sep 26, 2005 7.120 7.320 7.110 7.190 585,670 +0.07(+0.98%)
Sep 23, 2005 7.120 7.220 6.850 7.120 649,510 +0.22(+3.19%)
Sep 22, 2005 6.900 7.070 6.750 6.900 990,458 -0.20(-2.82%)
Sep 21, 2005 7.540 7.570 7.060 7.100 1,810,546 -0.47(-6.21%)
Sep 20, 2005 7.810 7.820 7.460 7.570 1,000,863 -0.21(-2.70%)
Sep 19, 2005 7.700 7.820 7.630 7.780 962,232 +0.08(+1.04%)
Sep 16, 2005 7.670 7.720 7.600 7.700 961,609 +0.04(+0.52%)
Sep 15, 2005 7.650 7.720 7.600 7.660 705,396 -0.01(-0.13%)
Sep 14, 2005 7.750 7.800 7.650 7.670 368,500 -0.04(-0.52%)
Sep 13, 2005 7.700 7.800 7.620 7.710 297,337 -0.02(-0.26%)
Sep 12, 2005 7.690 7.820 7.610 7.730 500,414 +0.00(+0.00%)
Sep 09, 2005 7.660 7.740 7.610 7.730 213,672 +0.04(+0.52%)
Sep 08, 2005 7.670 7.750 7.630 7.690 434,371 -0.02(-0.26%)
Sep 07, 2005 7.620 7.730 7.520 7.710 708,695 +0.09(+1.18%)
Sep 06, 2005 7.530 7.620 7.450 7.620 494,628 +0.09(+1.20%)
Sep 02, 2005 7.480 7.600 7.290 7.530 651,286 +0.02(+0.27%)
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.