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

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2008 6.310 6.580 6.290 6.560 688,138 +0.25(+3.96%)
May 29, 2008 6.260 6.420 6.260 6.310 407,881 +0.02(+0.32%)
May 28, 2008 6.440 6.470 6.225 6.290 314,610 -0.11(-1.72%)
May 27, 2008 6.250 6.410 6.220 6.400 1,039,102 +0.18(+2.89%)
May 26, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 23, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 22, 2008 6.140 6.260 6.080 6.220 718,364 +0.12(+1.97%)
May 21, 2008 6.100 6.280 6.000 6.100 892,586 +0.03(+0.49%)
May 20, 2008 6.290 6.340 6.020 6.070 942,702 -0.26(-4.11%)
May 19, 2008 6.250 6.400 6.200 6.330 1,158,624 +0.15(+2.43%)
May 16, 2008 6.330 6.370 6.050 6.180 1,062,674 -0.10(-1.59%)
May 15, 2008 6.210 6.350 6.170 6.280 652,397 +0.06(+0.96%)
May 14, 2008 6.130 6.320 6.050 6.220 852,560 +0.09(+1.47%)
May 13, 2008 6.150 6.170 6.020 6.130 534,752 +0.06(+0.99%)
May 12, 2008 5.930 6.090 5.850 6.070 608,525 +0.17(+2.88%)
May 09, 2008 5.890 6.000 5.850 5.900 1,015,740 -0.07(-1.17%)
May 08, 2008 5.840 6.020 5.810 5.970 1,665,386 +0.22(+3.83%)
May 07, 2008 5.700 5.840 5.680 5.750 1,179,969 +0.08(+1.41%)
May 06, 2008 5.600 5.755 5.560 5.670 940,582 +0.01(+0.18%)
May 05, 2008 5.800 5.920 5.495 5.660 3,259,753 -0.19(-3.25%)
May 02, 2008 6.720 6.830 5.650 5.850 5,472,422 -1.58(-21.27%)
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.