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 (%)
Jul 30, 2004 5.950 6.080 5.830 6.080 987,400 +0.13(+2.18%)
Jul 29, 2004 5.780 5.950 5.770 5.950 652,700 +0.21(+3.66%)
Jul 28, 2004 5.780 5.850 5.430 5.740 952,200 -0.01(-0.17%)
Jul 27, 2004 5.410 5.760 5.410 5.750 784,000 +0.30(+5.50%)
Jul 26, 2004 5.500 5.700 5.360 5.450 705,400 -0.01(-0.18%)
Jul 23, 2004 5.680 5.720 5.400 5.460 560,400 -0.26(-4.55%)
Jul 22, 2004 5.250 5.810 5.200 5.720 1,636,500 +0.60(+11.72%)
Jul 21, 2004 5.520 5.600 5.120 5.120 1,337,300 -0.18(-3.40%)
Jul 20, 2004 5.190 5.330 5.100 5.300 723,800 +0.20(+3.92%)
Jul 19, 2004 5.140 5.270 5.000 5.100 1,037,000 +0.05(+0.99%)
Jul 16, 2004 5.330 5.370 4.920 5.050 1,234,100 -0.25(-4.72%)
Jul 15, 2004 5.110 5.450 5.110 5.300 1,026,200 +0.15(+2.91%)
Jul 14, 2004 5.030 5.240 4.820 5.150 1,556,200 +0.04(+0.78%)
Jul 13, 2004 5.200 5.280 5.090 5.110 409,500 -0.11(-2.11%)
Jul 12, 2004 5.300 5.429 5.050 5.220 1,050,700 -0.22(-4.04%)
Jul 09, 2004 5.350 5.480 5.260 5.440 454,800 +0.11(+2.06%)
Jul 08, 2004 5.320 5.500 5.230 5.330 689,800 -0.06(-1.11%)
Jul 07, 2004 5.400 5.570 5.310 5.390 804,200 -0.08(-1.46%)
Jul 06, 2004 5.750 5.750 5.360 5.470 679,700 -0.33(-5.69%)
Jul 02, 2004 5.820 5.850 5.510 5.800 490,300 -0.01(-0.17%)
Jul 01, 2004 5.990 6.000 5.680 5.810 1,474,900 -0.20(-3.33%)
Jun 30, 2004 6.130 6.200 5.950 6.010 1,406,400 -0.13(-2.12%)
Jun 29, 2004 6.350 6.370 6.040 6.140 2,606,500 -0.30(-4.66%)
Jun 28, 2004 6.790 6.790 6.440 6.440 509,700 -0.22(-3.30%)
Jun 25, 2004 6.450 6.675 6.240 6.660 1,620,500 +0.20(+3.10%)
Jun 24, 2004 6.500 6.580 6.300 6.460 902,400 -0.07(-1.07%)
Jun 23, 2004 6.280 6.540 6.220 6.530 960,600 +0.28(+4.48%)
Jun 22, 2004 6.330 6.430 6.170 6.250 1,320,000 -0.04(-0.64%)
Jun 21, 2004 6.260 6.480 6.250 6.290 639,100 +0.04(+0.64%)
Jun 18, 2004 6.220 6.480 6.120 6.250 1,119,400 -0.03(-0.48%)
Jun 17, 2004 6.560 6.560 6.280 6.280 800,700 -0.18(-2.79%)
Jun 16, 2004 6.590 6.630 6.430 6.460 339,800 -0.08(-1.22%)
Jun 15, 2004 6.320 6.590 6.220 6.540 934,700 +0.35(+5.65%)
Jun 14, 2004 6.320 6.400 6.130 6.190 978,400 -0.26(-4.03%)
Jun 10, 2004 6.660 6.730 6.310 6.450 1,180,200 -0.21(-3.15%)
Jun 09, 2004 6.850 6.930 6.610 6.660 1,076,900 -0.28(-4.03%)
Jun 08, 2004 6.880 6.980 6.780 6.940 774,800 +0.00(+0.00%)
Jun 07, 2004 7.000 7.010 6.870 6.940 727,400 +0.14(+2.06%)
Jun 04, 2004 6.810 7.090 6.780 6.800 1,241,100 +0.20(+3.03%)
Jun 03, 2004 7.000 7.000 6.580 6.600 1,226,400 -0.43(-6.12%)
Jun 02, 2004 7.420 7.500 6.960 7.030 1,448,300 -0.49(-6.52%)
Jun 01, 2004 7.400 7.540 7.360 7.520 1,072,900 +0.09(+1.21%)
May 28, 2004 7.520 7.700 7.410 7.430 735,600 -0.16(-2.11%)
May 27, 2004 7.540 7.740 7.430 7.590 640,700 +0.05(+0.66%)
May 26, 2004 7.450 7.570 7.370 7.540 385,800 -0.04(-0.53%)
May 25, 2004 7.270 7.630 7.150 7.580 717,900 +0.30(+4.12%)
May 24, 2004 7.310 7.320 7.190 7.280 1,007,800 +0.03(+0.41%)
May 21, 2004 7.260 7.350 7.050 7.250 1,052,100 +0.00(+0.00%)
May 20, 2004 7.220 7.300 7.060 7.250 982,200 +0.07(+0.97%)
May 19, 2004 6.470 7.550 6.470 7.180 3,275,500 +0.81(+12.72%)
May 18, 2004 6.350 6.410 6.290 6.370 877,900 +0.11(+1.76%)
May 17, 2004 6.450 6.450 6.200 6.260 789,800 -0.35(-5.30%)
May 14, 2004 6.690 6.750 6.500 6.610 498,700 -0.11(-1.64%)
May 13, 2004 6.690 6.900 6.600 6.720 488,800 +0.02(+0.30%)
May 12, 2004 6.940 6.940 6.320 6.700 872,500 -0.23(-3.32%)
May 11, 2004 6.590 6.960 6.460 6.930 820,100 +0.42(+6.45%)
May 10, 2004 6.500 6.630 6.300 6.510 585,800 -0.03(-0.46%)
May 07, 2004 6.520 6.890 6.510 6.540 576,300 -0.15(-2.24%)
May 06, 2004 6.680 6.730 6.320 6.690 715,600 +0.00(+0.00%)
May 05, 2004 6.750 6.790 6.520 6.690 822,900 +0.07(+1.06%)
May 04, 2004 6.450 6.770 6.380 6.620 827,800 +0.15(+2.32%)
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.