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

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2005 7.410 7.630 7.380 7.560 754,646 +0.15(+2.02%)
Nov 29, 2005 7.530 7.600 7.390 7.410 478,094 -0.08(-1.07%)
Nov 28, 2005 7.690 7.690 7.480 7.490 478,806 -0.16(-2.09%)
Nov 25, 2005 7.590 7.730 7.340 7.650 172,734 +0.00(+0.00%)
Nov 23, 2005 7.650 7.700 7.610 7.650 354,770 -0.01(-0.13%)
Nov 22, 2005 7.700 7.750 7.600 7.660 306,382 -0.05(-0.65%)
Nov 21, 2005 7.520 7.760 7.490 7.710 934,334 +0.19(+2.53%)
Nov 18, 2005 7.500 7.600 7.370 7.520 582,967 +0.13(+1.76%)
Nov 17, 2005 7.360 7.500 7.330 7.390 538,127 +0.09(+1.23%)
Nov 16, 2005 7.150 7.350 7.060 7.300 570,469 +0.13(+1.81%)
Nov 15, 2005 7.410 7.420 7.100 7.170 721,781 -0.19(-2.58%)
Nov 14, 2005 7.301 7.470 7.281 7.360 449,406 +0.04(+0.55%)
Nov 11, 2005 7.250 7.470 7.250 7.320 362,249 +0.05(+0.69%)
Nov 10, 2005 7.310 7.410 7.230 7.270 716,092 -0.02(-0.27%)
Nov 09, 2005 7.050 7.290 7.000 7.290 701,057 +0.26(+3.70%)
Nov 08, 2005 7.210 7.260 6.980 7.030 891,723 -0.46(-6.14%)
Nov 07, 2005 7.430 7.520 7.360 7.490 658,941 +0.12(+1.63%)
Nov 04, 2005 7.140 7.410 7.050 7.370 1,114,135 +0.28(+3.95%)
Nov 03, 2005 6.800 7.200 6.750 7.090 1,368,373 +0.38(+5.66%)
Nov 02, 2005 6.500 6.810 6.500 6.710 1,120,334 +0.21(+3.23%)
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.