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

Cirrus Logic Inc (NQ: CRUS )

86.95 +2.70 (+3.20%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 24, 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, 2008 7.150 7.290 7.120 7.150 618,524 +0.04(+0.56%)
Apr 29, 2008 7.150 7.270 7.040 7.110 866,416 -0.02(-0.28%)
Apr 28, 2008 7.400 7.500 7.110 7.130 1,458,465 -0.27(-3.65%)
Apr 25, 2008 7.570 7.570 7.200 7.400 1,263,667 -0.13(-1.73%)
Apr 24, 2008 7.270 7.590 7.240 7.530 1,470,036 +0.25(+3.43%)
Apr 23, 2008 7.020 7.330 6.950 7.280 1,633,949 +0.27(+3.85%)
Apr 22, 2008 7.100 7.220 6.950 7.010 2,507,211 -0.15(-2.09%)
Apr 21, 2008 6.960 7.190 6.900 7.160 2,816,543 -0.24(-3.24%)
Apr 18, 2008 7.270 7.530 7.110 7.400 1,484,601 +0.27(+3.79%)
Apr 17, 2008 7.120 7.250 7.000 7.130 1,071,559 -0.01(-0.14%)
Apr 16, 2008 7.180 7.250 7.020 7.140 1,886,405 -0.02(-0.28%)
Apr 15, 2008 6.750 7.280 6.630 7.160 3,668,312 +0.50(+7.51%)
Apr 14, 2008 6.460 6.780 6.360 6.660 1,247,977 +0.23(+3.58%)
Apr 11, 2008 6.420 6.680 6.380 6.430 1,754,581 -0.24(-3.60%)
Apr 10, 2008 6.560 6.800 6.450 6.670 2,336,788 -0.08(-1.19%)
Apr 09, 2008 6.710 6.900 6.610 6.750 1,638,220 +0.02(+0.30%)
Apr 08, 2008 6.910 6.950 6.630 6.730 1,730,821 -0.19(-2.75%)
Apr 07, 2008 6.850 7.200 6.820 6.920 2,110,550 -0.33(-4.55%)
Apr 04, 2008 7.170 7.290 6.950 7.250 1,464,301 +0.10(+1.40%)
Apr 03, 2008 6.920 7.380 6.910 7.150 3,365,720 +0.23(+3.32%)
Apr 02, 2008 6.890 6.960 6.800 6.920 2,137,176 +0.10(+1.47%)
Apr 01, 2008 6.750 6.950 6.720 6.820 3,048,895 +0.10(+1.49%)
Mar 31, 2008 6.610 6.800 6.520 6.720 1,626,803 +0.09(+1.36%)
Mar 28, 2008 6.700 6.810 6.560 6.630 2,311,566 +0.28(+4.41%)
Mar 27, 2008 6.110 6.620 6.090 6.350 2,997,305 +0.25(+4.10%)
Mar 26, 2008 6.070 6.170 5.990 6.100 2,270,686 -0.01(-0.16%)
Mar 25, 2008 6.100 6.140 5.870 6.110 1,137,360 +0.02(+0.33%)
Mar 24, 2008 6.040 6.140 5.972 6.090 1,486,246 +0.09(+1.50%)
Mar 21, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.00(+0.00%)
Mar 20, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.26(+4.53%)
Mar 19, 2008 6.020 6.170 5.740 5.740 1,246,964 -0.25(-4.17%)
Mar 18, 2008 5.650 6.000 5.650 5.990 3,619,789 +0.41(+7.35%)
Mar 17, 2008 5.370 5.710 5.330 5.580 2,079,778 +0.14(+2.57%)
Mar 14, 2008 5.260 5.530 5.205 5.440 1,818,368 +0.19(+3.62%)
Mar 13, 2008 5.090 5.280 4.970 5.250 3,455,130 +0.15(+2.94%)
Mar 12, 2008 5.090 5.110 5.030 5.100 1,379,944 +0.01(+0.20%)
Mar 11, 2008 4.920 5.240 4.920 5.090 1,198,527 +0.17(+3.46%)
Mar 10, 2008 5.250 5.250 4.920 4.920 1,092,064 -0.32(-6.11%)
Mar 07, 2008 5.100 5.340 5.100 5.240 1,057,561 +0.13(+2.54%)
Mar 06, 2008 5.230 5.320 5.110 5.110 751,127 -0.16(-3.04%)
Mar 05, 2008 5.280 5.370 5.230 5.270 824,617 +0.00(+0.00%)
Mar 04, 2008 5.110 5.300 5.100 5.270 838,556 +0.12(+2.33%)
Mar 03, 2008 5.130 5.260 5.080 5.150 1,323,108 +0.01(+0.19%)
Feb 29, 2008 5.140 5.270 5.110 5.140 801,125 -0.03(-0.58%)
Feb 28, 2008 5.400 5.420 5.130 5.170 1,434,669 -0.28(-5.14%)
Feb 27, 2008 5.280 5.590 5.230 5.450 976,798 +0.13(+2.44%)
Feb 26, 2008 5.210 5.400 5.200 5.320 1,275,892 +0.08(+1.53%)
Feb 25, 2008 5.130 5.270 5.100 5.240 838,179 +0.10(+1.95%)
Feb 22, 2008 5.210 5.270 5.040 5.140 811,958 -0.09(-1.72%)
Feb 21, 2008 5.190 5.360 5.172 5.230 1,172,589 +0.05(+0.97%)
Feb 20, 2008 5.000 5.200 5.000 5.180 964,326 +0.17(+3.39%)
Feb 19, 2008 5.200 5.300 5.000 5.010 1,334,756 -0.16(-3.09%)
Feb 18, 2008 5.090 5.220 5.060 5.170 935,284 +0.00(+0.00%)
Feb 15, 2008 5.090 5.220 5.060 5.170 935,284 +0.06(+1.17%)
Feb 14, 2008 5.200 5.210 5.090 5.110 875,601 -0.08(-1.54%)
Feb 13, 2008 4.950 5.190 4.860 5.190 1,018,287 +0.28(+5.70%)
Feb 12, 2008 4.820 4.960 4.750 4.910 1,009,715 +0.13(+2.72%)
Feb 11, 2008 4.990 5.090 4.760 4.780 1,633,023 -0.21(-4.21%)
Feb 08, 2008 4.560 5.125 4.540 4.990 2,207,418 +0.47(+10.40%)
Feb 07, 2008 4.550 4.630 4.450 4.520 710,335 -0.06(-1.31%)
Feb 06, 2008 4.560 4.770 4.530 4.580 917,102 +0.07(+1.55%)
Feb 05, 2008 4.560 4.700 4.490 4.510 1,560,651 -0.17(-3.63%)
Feb 04, 2008 4.230 4.770 4.230 4.680 2,715,264 +0.46(+10.90%)
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.