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

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 6.420 6.840 6.050 6.170 1,190,800 -0.07(-1.12%)
Apr 29, 2004 7.500 7.600 4.500 6.240 6,996,800 -1.77(-22.10%)
Apr 28, 2004 8.280 8.300 7.880 8.010 1,159,500 -0.27(-3.26%)
Apr 27, 2004 8.110 8.320 8.110 8.280 827,700 +0.11(+1.35%)
Apr 26, 2004 8.310 8.390 8.080 8.170 659,900 -0.16(-1.92%)
Apr 23, 2004 8.090 8.330 8.000 8.330 811,300 +0.31(+3.87%)
Apr 22, 2004 8.150 8.200 7.920 8.020 1,595,800 -0.07(-0.87%)
Apr 21, 2004 7.650 8.150 7.600 8.090 1,718,600 +0.45(+5.89%)
Apr 20, 2004 7.601 8.050 7.580 7.640 810,300 +0.00(+0.00%)
Apr 19, 2004 7.700 7.730 7.480 7.640 738,100 -0.12(-1.55%)
Apr 16, 2004 7.610 7.830 7.480 7.760 804,700 +0.12(+1.57%)
Apr 15, 2004 8.090 8.190 7.540 7.640 1,320,900 -0.44(-5.45%)
Apr 14, 2004 8.040 8.280 7.940 8.080 491,300 -0.06(-0.74%)
Apr 13, 2004 8.430 8.440 8.060 8.140 506,500 -0.22(-2.63%)
Apr 12, 2004 8.150 8.460 8.150 8.360 732,000 +0.17(+2.08%)
Apr 08, 2004 8.300 8.330 8.030 8.190 636,500 +0.02(+0.24%)
Apr 07, 2004 8.115 8.200 7.850 8.170 751,800 +0.05(+0.62%)
Apr 06, 2004 8.140 8.300 8.060 8.120 652,300 -0.17(-2.05%)
Apr 05, 2004 8.010 8.320 7.990 8.290 665,700 +0.21(+2.60%)
Apr 02, 2004 7.960 8.150 7.900 8.080 831,500 +0.26(+3.32%)
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.