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 (%)
Jul 30, 2010 19.33 19.67 19.06 19.50 4,741,932 -0.22(-1.12%)
Jul 29, 2010 19.50 19.88 19.10 19.72 7,132,117 +0.55(+2.87%)
Jul 28, 2010 19.65 20.10 19.03 19.17 8,359,652 -1.10(-5.43%)
Jul 27, 2010 20.93 21.20 20.01 20.27 6,331,178 -0.27(-1.31%)
Jul 26, 2010 19.99 20.69 19.76 20.54 8,071,405 +0.72(+3.63%)
Jul 23, 2010 18.85 19.85 18.75 19.82 7,941,891 +0.86(+4.54%)
Jul 22, 2010 19.20 19.21 18.72 18.96 6,814,177 +0.40(+2.16%)
Jul 21, 2010 18.92 19.35 18.51 18.56 14,274,374 +0.41(+2.26%)
Jul 20, 2010 16.56 18.25 16.30 18.15 10,860,745 +0.66(+3.77%)
Jul 19, 2010 17.37 17.61 16.68 17.49 5,231,872 +0.33(+1.92%)
Jul 16, 2010 17.73 17.91 17.12 17.16 5,312,549 -0.79(-4.40%)
Jul 15, 2010 17.94 18.10 17.47 17.95 4,755,108 -0.22(-1.21%)
Jul 14, 2010 17.93 18.35 17.80 18.17 5,159,264 +0.07(+0.39%)
Jul 13, 2010 18.24 18.25 17.35 18.10 7,671,571 +0.40(+2.26%)
Jul 12, 2010 17.63 18.19 17.30 17.70 6,301,878 +0.06(+0.34%)
Jul 09, 2010 17.33 17.72 17.05 17.64 5,039,470 +0.23(+1.32%)
Jul 08, 2010 17.73 17.80 16.75 17.41 9,026,778 +0.12(+0.69%)
Jul 07, 2010 16.02 17.32 15.95 17.29 8,158,499 +1.67(+10.69%)
Jul 06, 2010 16.34 16.49 15.45 15.62 6,403,549 +0.04(+0.26%)
Jul 02, 2010 15.29 15.69 15.00 15.58 5,549,154 +0.58(+3.87%)
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.