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

Cirrus Logic Inc (NQ: CRUS )

83.97 -4.60 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2008 4.160 4.240 4.110 4.220 141,878 +0.01(+0.24%)
Nov 26, 2008 3.780 4.230 3.690 4.210 514,320 +0.43(+11.38%)
Nov 25, 2008 3.850 3.860 3.610 3.780 584,644 -0.05(-1.31%)
Nov 24, 2008 3.590 3.850 3.510 3.830 736,770 +0.24(+6.69%)
Nov 21, 2008 3.770 3.810 3.350 3.590 776,536 -0.10(-2.71%)
Nov 20, 2008 3.750 4.180 3.620 3.690 891,032 -0.05(-1.34%)
Nov 19, 2008 4.000 4.060 3.730 3.740 665,627 -0.25(-6.27%)
Nov 18, 2008 4.180 4.240 3.810 3.990 638,253 -0.14(-3.39%)
Nov 17, 2008 4.130 4.330 4.120 4.130 535,922 +0.05(+1.23%)
Nov 14, 2008 4.680 4.770 4.080 4.080 790,044 -0.69(-14.47%)
Nov 13, 2008 4.600 4.780 4.240 4.770 934,641 +0.16(+3.47%)
Nov 12, 2008 5.030 5.030 4.610 4.610 815,415 -0.47(-9.25%)
Nov 11, 2008 5.250 5.310 5.080 5.080 513,104 -0.23(-4.33%)
Nov 10, 2008 5.490 5.500 5.150 5.310 609,522 -0.05(-0.93%)
Nov 07, 2008 5.320 5.490 5.210 5.360 547,646 +0.11(+2.10%)
Nov 06, 2008 5.640 5.840 5.190 5.250 1,061,626 -0.41(-7.24%)
Nov 05, 2008 5.810 5.940 5.630 5.660 1,336,777 -0.19(-3.25%)
Nov 04, 2008 5.770 5.950 5.690 5.850 564,299 +0.12(+2.09%)
Nov 03, 2008 5.910 5.920 5.620 5.730 916,629 -0.01(-0.17%)
Oct 31, 2008 5.410 5.830 5.330 5.740 1,722,172 +0.31(+5.71%)
Oct 30, 2008 5.320 5.450 5.240 5.430 843,721 +0.21(+4.12%)
Oct 29, 2008 5.060 5.390 5.020 5.215 498,014 +0.01(+0.29%)
Oct 28, 2008 4.810 5.230 4.630 5.200 806,383 +0.55(+11.83%)
Oct 27, 2008 4.960 5.000 4.630 4.650 590,881 -0.29(-5.87%)
Oct 24, 2008 4.710 5.130 4.690 4.940 904,801 -0.01(-0.20%)
Oct 23, 2008 4.680 5.000 4.670 4.950 1,019,251 +0.36(+7.84%)
Oct 22, 2008 4.540 4.790 4.510 4.590 644,105 +0.01(+0.22%)
Oct 21, 2008 4.940 5.000 4.580 4.580 567,875 -0.45(-8.95%)
Oct 20, 2008 4.860 5.040 4.710 5.030 471,213 +0.23(+4.79%)
Oct 17, 2008 4.850 5.040 3.600 4.800 542,486 -0.15(-3.03%)
Oct 16, 2008 4.360 5.010 4.310 4.950 828,148 +0.70(+16.47%)
Oct 15, 2008 4.660 4.720 4.230 4.250 452,902 -0.46(-9.77%)
Oct 14, 2008 4.730 4.830 4.250 4.710 625,220 +0.09(+1.95%)
Oct 13, 2008 4.520 4.670 4.350 4.620 694,113 +0.25(+5.72%)
Oct 10, 2008 3.960 4.380 3.420 4.370 1,599,695 +0.18(+4.30%)
Oct 09, 2008 4.560 4.640 3.580 4.190 1,020,273 -0.34(-7.51%)
Oct 08, 2008 4.510 4.810 4.380 4.530 1,680,972 +0.02(+0.44%)
Oct 07, 2008 4.940 4.990 4.510 4.510 467,105 -0.43(-8.70%)
Oct 06, 2008 5.000 5.000 4.710 4.940 844,332 -0.14(-2.76%)
Oct 03, 2008 5.240 5.390 5.080 5.080 656,420 -0.05(-0.97%)
Oct 02, 2008 5.180 5.300 5.090 5.130 517,024 -0.12(-2.29%)
Oct 01, 2008 5.410 5.460 5.210 5.250 383,948 -0.20(-3.67%)
Sep 30, 2008 5.240 5.500 5.100 5.450 652,695 +0.30(+5.83%)
Sep 29, 2008 5.350 5.360 5.070 5.150 691,332 -0.30(-5.50%)
Sep 26, 2008 5.490 5.590 5.380 5.450 637,670 -0.19(-3.37%)
Sep 25, 2008 5.590 5.780 5.550 5.640 675,587 +0.09(+1.62%)
Sep 24, 2008 5.720 5.870 5.530 5.550 507,858 -0.17(-2.97%)
Sep 23, 2008 5.910 5.940 5.640 5.720 515,809 -0.19(-3.21%)
Sep 22, 2008 5.950 6.100 5.880 5.910 1,065,806 -0.09(-1.50%)
Sep 19, 2008 5.780 6.090 5.680 6.000 1,799,448 +0.46(+8.30%)
Sep 18, 2008 5.340 5.600 5.180 5.540 1,265,622 +0.30(+5.73%)
Sep 17, 2008 5.250 5.390 5.170 5.240 978,060 -0.02(-0.38%)
Sep 16, 2008 5.090 5.280 5.000 5.260 1,082,319 +0.08(+1.54%)
Sep 15, 2008 5.450 5.520 5.120 5.180 1,159,925 -0.28(-5.13%)
Sep 12, 2008 5.500 5.570 5.400 5.460 943,163 -0.08(-1.44%)
Sep 11, 2008 5.510 5.550 5.430 5.540 1,167,677 -0.04(-0.72%)
Sep 10, 2008 5.520 5.640 5.450 5.580 1,311,892 +0.14(+2.57%)
Sep 09, 2008 5.680 5.780 5.410 5.440 984,500 -0.23(-4.06%)
Sep 08, 2008 5.760 5.970 5.620 5.670 1,134,285 +0.01(+0.18%)
Sep 05, 2008 5.710 5.770 5.600 5.660 1,237,922 -0.07(-1.22%)
Sep 04, 2008 6.140 6.160 5.720 5.730 1,091,858 -0.44(-7.13%)
Sep 03, 2008 6.460 6.460 6.140 6.170 1,094,595 -0.22(-3.44%)
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.