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

Cirrus Logic Inc (NQ: CRUS )

112.22 -0.18 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2004 5.990 6.080 5.870 5.930 470,000 -0.01(-0.17%)
Nov 29, 2004 6.180 6.300 5.900 5.940 705,100 -0.16(-2.62%)
Nov 26, 2004 6.080 6.180 6.080 6.100 130,600 -0.02(-0.33%)
Nov 24, 2004 6.120 6.200 5.990 6.120 900,700 +0.15(+2.51%)
Nov 23, 2004 5.680 5.980 5.500 5.970 1,047,000 +0.38(+6.80%)
Nov 22, 2004 5.560 5.690 5.450 5.590 393,500 -0.01(-0.18%)
Nov 19, 2004 5.720 5.770 5.550 5.600 361,400 -0.22(-3.78%)
Nov 18, 2004 5.750 5.880 5.700 5.820 270,800 +0.02(+0.34%)
Nov 17, 2004 5.590 5.900 5.570 5.800 595,100 +0.34(+6.23%)
Nov 16, 2004 5.600 5.620 5.410 5.460 254,500 -0.16(-2.85%)
Nov 15, 2004 5.260 5.660 5.260 5.620 522,200 +0.32(+6.04%)
Nov 12, 2004 5.350 5.380 5.260 5.300 321,500 -0.08(-1.49%)
Nov 11, 2004 5.260 5.400 5.250 5.380 372,000 +0.11(+2.09%)
Nov 10, 2004 5.230 5.370 5.230 5.270 211,900 -0.05(-0.94%)
Nov 09, 2004 5.370 5.500 5.300 5.320 428,900 -0.09(-1.66%)
Nov 08, 2004 5.350 5.510 5.350 5.410 676,500 +0.09(+1.69%)
Nov 05, 2004 4.960 5.390 4.940 5.320 1,923,200 +0.35(+7.04%)
Nov 04, 2004 4.970 5.030 4.920 4.970 697,800 -0.06(-1.19%)
Nov 03, 2004 5.250 5.350 4.990 5.030 667,400 -0.17(-3.27%)
Nov 02, 2004 5.100 5.310 5.050 5.200 506,500 +0.12(+2.36%)
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.