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

Cirrus Logic Inc (NQ: CRUS )

102.24 +11.11 (+12.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2005 4.700 4.800 4.560 4.590 752,187 -0.11(-2.34%)
Jan 28, 2005 4.700 4.790 4.580 4.700 570,335 +0.05(+1.08%)
Jan 27, 2005 4.650 4.820 4.610 4.650 1,043,938 -0.14(-2.92%)
Jan 26, 2005 4.550 4.790 4.530 4.790 642,065 +0.24(+5.27%)
Jan 25, 2005 4.640 4.680 4.430 4.550 428,436 +0.00(+0.00%)
Jan 24, 2005 4.720 4.750 4.420 4.550 557,883 -0.15(-3.19%)
Jan 21, 2005 4.700 4.770 4.550 4.700 475,700 -0.02(-0.42%)
Jan 20, 2005 4.550 4.770 4.550 4.720 613,729 +0.03(+0.64%)
Jan 19, 2005 4.880 4.960 4.540 4.690 1,189,506 -0.19(-3.89%)
Jan 18, 2005 4.820 4.980 4.820 4.880 807,029 -0.02(-0.41%)
Jan 14, 2005 4.950 4.950 4.820 4.900 731,503 +0.10(+2.08%)
Jan 13, 2005 4.600 4.870 4.540 4.800 789,887 +0.18(+3.90%)
Jan 12, 2005 4.750 4.830 4.490 4.620 487,777 -0.12(-2.53%)
Jan 11, 2005 4.810 4.840 4.570 4.740 940,085 -0.16(-3.27%)
Jan 10, 2005 5.000 5.040 4.850 4.900 323,996 -0.09(-1.80%)
Jan 07, 2005 5.000 5.020 4.720 4.990 520,466 +0.04(+0.91%)
Jan 06, 2005 5.050 5.090 4.840 4.945 380,729 -0.04(-0.90%)
Jan 05, 2005 4.970 5.140 4.940 4.990 589,803 -0.09(-1.77%)
Jan 04, 2005 5.360 5.400 4.890 5.080 1,077,047 -0.27(-5.05%)
Jan 03, 2005 5.510 5.590 5.260 5.350 472,575 -0.16(-2.90%)
Dec 31, 2004 5.570 5.620 5.510 5.510 414,800 -0.09(-1.61%)
Dec 30, 2004 5.540 5.670 5.540 5.600 400,000 -0.03(-0.53%)
Dec 29, 2004 5.580 5.670 5.540 5.630 321,500 -0.02(-0.35%)
Dec 28, 2004 5.560 5.690 5.560 5.650 349,300 +0.03(+0.53%)
Dec 27, 2004 5.520 5.660 5.520 5.620 672,200 -0.01(-0.18%)
Dec 23, 2004 5.500 5.670 5.450 5.630 457,200 +0.13(+2.36%)
Dec 22, 2004 5.400 5.700 5.360 5.500 559,600 +0.05(+0.92%)
Dec 21, 2004 5.400 5.580 5.350 5.450 454,900 +0.03(+0.55%)
Dec 20, 2004 5.420 5.510 5.300 5.420 562,300 -0.02(-0.37%)
Dec 17, 2004 5.300 5.520 5.210 5.440 1,277,500 -0.32(-5.56%)
Dec 16, 2004 5.930 5.990 5.730 5.760 422,100 -0.22(-3.68%)
Dec 15, 2004 5.800 6.010 5.790 5.980 458,600 +0.09(+1.53%)
Dec 14, 2004 5.720 5.910 5.640 5.890 510,000 +0.14(+2.43%)
Dec 13, 2004 5.880 5.950 5.720 5.750 336,200 -0.06(-1.03%)
Dec 10, 2004 5.550 5.890 5.540 5.810 514,200 +0.13(+2.29%)
Dec 09, 2004 5.770 5.900 5.600 5.680 591,100 -0.23(-3.89%)
Dec 08, 2004 6.030 6.180 5.860 5.910 685,400 -0.11(-1.83%)
Dec 07, 2004 6.250 6.370 6.020 6.020 560,300 -0.27(-4.29%)
Dec 06, 2004 6.030 6.320 5.950 6.290 674,000 +0.23(+3.80%)
Dec 03, 2004 6.170 6.280 6.060 6.060 462,700 -0.02(-0.33%)
Dec 02, 2004 6.000 6.350 5.930 6.080 548,500 +0.06(+1.00%)
Dec 01, 2004 5.960 6.110 5.960 6.020 391,100 +0.09(+1.52%)
Nov 30, 2004 5.990 6.080 5.870 5.930 470,000 -0.01(-0.17%)
Nov 29, 2004 6.180 6.300 5.900 5.940 705,100 -0.16(-2.62%)
Nov 26, 2004 6.080 6.180 6.080 6.100 130,600 -0.02(-0.33%)
Nov 24, 2004 6.120 6.200 5.990 6.120 900,700 +0.15(+2.51%)
Nov 23, 2004 5.680 5.980 5.500 5.970 1,047,000 +0.38(+6.80%)
Nov 22, 2004 5.560 5.690 5.450 5.590 393,500 -0.01(-0.18%)
Nov 19, 2004 5.720 5.770 5.550 5.600 361,400 -0.22(-3.78%)
Nov 18, 2004 5.750 5.880 5.700 5.820 270,800 +0.02(+0.34%)
Nov 17, 2004 5.590 5.900 5.570 5.800 595,100 +0.34(+6.23%)
Nov 16, 2004 5.600 5.620 5.410 5.460 254,500 -0.16(-2.85%)
Nov 15, 2004 5.260 5.660 5.260 5.620 522,200 +0.32(+6.04%)
Nov 12, 2004 5.350 5.380 5.260 5.300 321,500 -0.08(-1.49%)
Nov 11, 2004 5.260 5.400 5.250 5.380 372,000 +0.11(+2.09%)
Nov 10, 2004 5.230 5.370 5.230 5.270 211,900 -0.05(-0.94%)
Nov 09, 2004 5.370 5.500 5.300 5.320 428,900 -0.09(-1.66%)
Nov 08, 2004 5.350 5.510 5.350 5.410 676,500 +0.09(+1.69%)
Nov 05, 2004 4.960 5.390 4.940 5.320 1,923,200 +0.35(+7.04%)
Nov 04, 2004 4.970 5.030 4.920 4.970 697,800 -0.06(-1.19%)
Nov 03, 2004 5.250 5.350 4.990 5.030 667,400 -0.17(-3.27%)
Nov 02, 2004 5.100 5.310 5.050 5.200 506,500 +0.12(+2.36%)
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.