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

Cirrus Logic Inc (NQ: CRUS )

85.91 +1.91 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 29, 2003 5.360 5.670 5.290 5.610 720,500 +0.17(+3.12%)
Aug 28, 2003 5.500 5.570 5.350 5.440 1,027,600 -0.02(-0.37%)
Aug 27, 2003 5.350 5.560 5.350 5.460 1,140,900 +0.06(+1.11%)
Aug 26, 2003 5.270 5.430 5.150 5.400 1,292,800 +0.12(+2.27%)
Aug 25, 2003 5.440 5.630 5.220 5.280 2,176,000 -0.03(-0.56%)
Aug 22, 2003 5.750 5.980 5.280 5.310 1,723,700 -0.34(-6.02%)
Aug 21, 2003 5.620 5.790 5.530 5.650 1,098,600 +0.13(+2.36%)
Aug 20, 2003 5.730 5.920 5.520 5.520 1,231,200 -0.24(-4.17%)
Aug 19, 2003 5.250 5.770 5.250 5.760 1,695,700 +0.51(+9.71%)
Aug 18, 2003 5.070 5.310 5.050 5.250 987,100 +0.18(+3.55%)
Aug 15, 2003 5.000 5.150 4.950 5.070 465,200 +0.02(+0.40%)
Aug 14, 2003 4.700 5.150 4.650 5.050 1,171,200 +0.40(+8.60%)
Aug 13, 2003 4.650 4.920 4.610 4.650 1,062,000 +0.00(+0.00%)
Aug 12, 2003 4.660 4.700 4.450 4.650 523,300 -0.01(-0.21%)
Aug 11, 2003 4.650 4.800 4.600 4.660 455,200 +0.01(+0.22%)
Aug 08, 2003 4.940 5.000 4.490 4.650 1,936,700 -0.30(-6.08%)
Aug 07, 2003 4.910 4.980 4.890 4.951 1,674,500 +0.00(+0.02%)
Aug 06, 2003 4.910 5.120 4.860 4.950 2,020,100 +0.00(+0.00%)
Aug 05, 2003 4.910 5.100 4.900 4.950 1,858,100 -0.02(-0.40%)
Aug 04, 2003 4.960 5.100 4.840 4.970 1,645,100 -0.02(-0.40%)
Aug 01, 2003 4.930 5.040 4.900 4.990 1,994,600 +0.03(+0.60%)
Jul 31, 2003 4.760 5.030 4.760 4.960 2,248,200 +0.23(+4.86%)
Jul 30, 2003 4.850 4.900 4.590 4.730 1,405,900 -0.05(-1.09%)
Jul 29, 2003 4.770 5.050 4.730 4.782 1,470,400 +0.06(+1.34%)
Jul 28, 2003 4.700 4.800 4.590 4.719 434,000 +0.02(+0.40%)
Jul 25, 2003 4.550 4.730 4.330 4.700 583,100 +0.15(+3.30%)
Jul 24, 2003 4.490 4.650 4.100 4.550 2,095,200 -0.15(-3.19%)
Jul 23, 2003 4.720 4.800 4.600 4.700 456,300 +0.00(+0.00%)
Jul 22, 2003 4.670 4.800 4.520 4.700 670,700 +0.26(+5.86%)
Jul 21, 2003 4.790 4.800 4.420 4.440 476,100 -0.23(-4.93%)
Jul 18, 2003 4.530 4.820 4.460 4.670 1,093,400 +0.17(+3.78%)
Jul 17, 2003 4.940 5.010 4.500 4.500 1,496,100 -0.58(-11.42%)
Jul 16, 2003 5.340 5.350 4.880 5.080 1,137,300 -0.12(-2.31%)
Jul 15, 2003 5.220 5.490 5.130 5.200 2,019,500 +0.05(+0.97%)
Jul 14, 2003 5.070 5.310 5.030 5.150 1,329,700 +0.22(+4.46%)
Jul 11, 2003 4.800 4.960 4.750 4.930 1,592,100 +0.21(+4.45%)
Jul 10, 2003 4.890 4.950 4.650 4.720 1,102,300 -0.16(-3.28%)
Jul 09, 2003 4.840 5.000 4.750 4.880 828,500 -0.04(-0.81%)
Jul 08, 2003 4.460 5.000 4.360 4.920 2,346,400 +0.39(+8.61%)
Jul 07, 2003 4.510 4.650 4.150 4.530 3,465,000 -0.11(-2.37%)
Jul 03, 2003 4.790 4.860 4.610 4.640 1,957,200 -0.43(-8.48%)
Jul 02, 2003 4.060 5.081 4.060 5.070 5,809,864 +1.04(+25.81%)
Jul 01, 2003 3.980 4.060 3.900 4.030 403,000 +0.04(+1.00%)
Jun 30, 2003 3.970 4.150 3.900 3.990 892,300 +0.03(+0.76%)
Jun 27, 2003 4.090 4.160 3.900 3.960 1,254,200 -0.08(-1.98%)
Jun 26, 2003 3.670 4.060 3.610 4.040 1,989,800 +0.44(+12.22%)
Jun 25, 2003 3.580 3.730 3.450 3.600 855,100 +0.10(+2.80%)
Jun 24, 2003 3.390 3.570 3.350 3.502 754,400 +0.10(+3.00%)
Jun 23, 2003 3.830 3.840 3.220 3.400 2,075,700 -0.37(-9.81%)
Jun 20, 2003 3.881 3.919 3.740 3.770 539,700 -0.11(-2.84%)
Jun 19, 2003 3.950 3.990 3.800 3.880 961,000 -0.01(-0.26%)
Jun 18, 2003 3.950 4.090 3.840 3.890 1,458,500 -0.07(-1.77%)
Jun 17, 2003 3.750 3.970 3.740 3.960 1,069,700 +0.26(+7.00%)
Jun 16, 2003 3.850 4.050 3.590 3.701 1,574,100 -0.19(-4.86%)
Jun 13, 2003 4.000 4.090 3.820 3.890 1,063,100 -0.09(-2.26%)
Jun 12, 2003 4.060 4.220 3.930 3.980 1,257,100 -0.02(-0.50%)
Jun 11, 2003 4.000 4.000 3.800 4.000 1,262,400 +0.00(+0.00%)
Jun 10, 2003 4.130 4.200 3.900 4.000 1,339,100 -0.11(-2.68%)
Jun 09, 2003 4.350 4.480 4.020 4.110 4,735,700 -0.37(-8.26%)
Jun 06, 2003 4.300 4.500 4.170 4.480 5,569,800 +0.28(+6.67%)
Jun 05, 2003 3.950 4.250 3.850 4.200 4,377,800 +0.21(+5.26%)
Jun 04, 2003 3.690 4.050 3.650 3.990 2,925,500 +0.42(+11.76%)
Jun 03, 2003 3.400 3.610 3.350 3.570 727,300 +0.15(+4.39%)
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.