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

Cirrus Logic Inc (NQ: CRUS )

83.97 -4.60 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2010 14.57 14.74 14.10 14.21 3,558,204 -0.36(-2.44%)
May 27, 2010 14.65 14.67 14.27 14.57 5,448,960 +0.62(+4.44%)
May 26, 2010 13.74 14.37 13.74 13.95 6,542,241 +0.83(+6.33%)
May 25, 2010 12.63 13.20 12.25 13.12 4,946,371 -0.15(-1.13%)
May 24, 2010 13.09 13.70 13.05 13.27 4,308,051 +0.40(+3.11%)
May 21, 2010 11.83 13.30 11.65 12.87 6,729,470 +0.65(+5.32%)
May 20, 2010 12.15 12.75 12.06 12.22 4,802,361 -0.93(-7.07%)
May 19, 2010 13.11 13.45 12.61 13.15 4,984,411 -0.32(-2.38%)
May 18, 2010 14.26 14.46 13.38 13.47 4,065,207 -0.38(-2.74%)
May 17, 2010 14.20 14.46 13.46 13.85 4,513,538 -0.45(-3.15%)
May 14, 2010 14.36 14.49 13.55 14.30 7,371,939 -0.65(-4.35%)
May 13, 2010 14.30 15.74 14.28 14.95 9,990,801 +0.64(+4.47%)
May 12, 2010 14.27 14.38 13.88 14.31 6,845,182 +0.53(+3.85%)
May 11, 2010 13.65 14.09 12.71 13.78 15,996,773 +1.80(+15.03%)
May 10, 2010 11.98 12.07 11.31 11.98 2,062,529 +1.46(+13.88%)
May 07, 2010 10.99 11.24 10.26 10.52 2,338,262 -0.62(-5.57%)
May 06, 2010 11.63 12.01 8.590 11.14 2,950,731 -0.59(-5.03%)
May 05, 2010 12.00 12.32 11.71 11.73 2,083,983 -0.82(-6.53%)
May 04, 2010 12.90 12.94 11.91 12.55 2,579,117 -0.50(-3.83%)
May 03, 2010 12.88 13.20 12.88 13.05 2,497,679 +0.34(+2.68%)
Apr 30, 2010 13.64 13.67 12.63 12.71 2,309,359 -0.68(-5.08%)
Apr 29, 2010 12.60 13.51 12.59 13.39 3,860,238 +0.94(+7.55%)
Apr 28, 2010 12.40 12.77 12.08 12.45 2,897,234 +0.37(+3.06%)
Apr 27, 2010 10.90 12.41 10.80 12.08 7,492,288 +1.69(+16.27%)
Apr 26, 2010 10.22 10.44 10.02 10.39 1,362,068 +0.06(+0.58%)
Apr 23, 2010 10.50 10.50 10.11 10.33 691,232 -0.14(-1.34%)
Apr 22, 2010 10.16 10.47 9.930 10.47 941,697 +0.18(+1.75%)
Apr 21, 2010 10.37 10.55 10.18 10.29 996,155 +0.19(+1.88%)
Apr 20, 2010 10.09 10.24 9.930 10.10 833,265 +0.10(+1.00%)
Apr 19, 2010 10.20 10.25 9.720 10.00 806,422 -0.21(-2.06%)
Apr 16, 2010 10.56 10.56 10.00 10.21 1,579,127 -0.31(-2.95%)
Apr 15, 2010 10.39 10.68 10.37 10.52 1,361,075 +0.16(+1.54%)
Apr 14, 2010 9.730 10.38 9.730 10.36 1,787,437 +0.67(+6.91%)
Apr 13, 2010 9.680 9.740 9.520 9.690 643,259 +0.00(+0.00%)
Apr 12, 2010 9.610 9.750 9.470 9.690 748,707 +0.14(+1.47%)
Apr 09, 2010 9.600 9.650 9.360 9.550 905,945 -0.05(-0.52%)
Apr 08, 2010 9.600 9.670 9.450 9.600 1,381,775 -0.06(-0.62%)
Apr 07, 2010 9.750 9.900 9.380 9.660 2,413,642 +0.29(+3.09%)
Apr 06, 2010 9.180 9.550 9.053 9.370 1,914,949 +0.22(+2.40%)
Apr 05, 2010 8.590 9.200 8.550 9.150 1,823,905 +0.70(+8.28%)
Apr 01, 2010 8.400 8.450 8.450 8.450 1,038,700 +0.06(+0.72%)
Mar 31, 2010 8.580 8.660 8.320 8.390 1,232,412 -0.19(-2.21%)
Mar 30, 2010 7.950 8.670 7.920 8.580 2,535,702 +0.67(+8.47%)
Mar 29, 2010 7.890 7.950 7.860 7.910 300,432 +0.02(+0.25%)
Mar 26, 2010 7.900 7.950 7.840 7.890 616,685 +0.00(+0.00%)
Mar 25, 2010 7.780 7.980 7.750 7.890 1,156,143 +0.14(+1.81%)
Mar 24, 2010 7.930 7.980 7.740 7.750 638,875 -0.23(-2.88%)
Mar 23, 2010 7.840 8.000 7.740 7.980 710,720 +0.12(+1.53%)
Mar 22, 2010 7.660 7.921 7.600 7.860 567,174 +0.16(+2.08%)
Mar 19, 2010 7.950 7.950 7.620 7.700 666,807 -0.24(-3.02%)
Mar 18, 2010 7.970 7.980 7.830 7.940 382,445 -0.04(-0.50%)
Mar 17, 2010 7.780 8.000 7.710 7.980 737,954 +0.23(+2.97%)
Mar 16, 2010 7.710 7.750 7.510 7.750 761,075 +0.09(+1.17%)
Mar 15, 2010 7.640 7.800 7.610 7.660 480,503 -0.11(-1.42%)
Mar 12, 2010 7.910 7.930 7.670 7.770 429,071 -0.13(-1.65%)
Mar 11, 2010 7.880 7.900 7.790 7.900 609,801 -0.04(-0.50%)
Mar 10, 2010 7.790 7.960 7.780 7.940 890,680 +0.15(+1.93%)
Mar 09, 2010 7.780 7.910 7.660 7.790 881,613 +0.00(+0.00%)
Mar 08, 2010 7.750 7.810 7.710 7.790 1,012,198 +0.08(+1.10%)
Mar 05, 2010 7.530 7.720 7.470 7.705 1,004,929 +0.19(+2.46%)
Mar 04, 2010 7.360 7.520 7.310 7.520 563,887 +0.20(+2.73%)
Mar 03, 2010 7.230 7.435 7.210 7.320 714,688 +0.13(+1.81%)
Mar 02, 2010 7.320 7.350 7.180 7.190 743,835 -0.07(-0.96%)
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.