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 29, 2005 7.530 7.650 7.410 7.470 389,648 -0.10(-1.32%)
Jul 28, 2005 7.380 7.730 7.370 7.570 1,556,163 +0.15(+2.02%)
Jul 27, 2005 7.490 7.550 7.280 7.420 816,153 -0.09(-1.20%)
Jul 26, 2005 7.490 7.670 7.470 7.510 693,949 +0.02(+0.27%)
Jul 25, 2005 7.400 7.760 7.400 7.490 3,144,007 +0.06(+0.81%)
Jul 22, 2005 7.250 7.450 7.230 7.430 1,591,376 +0.18(+2.48%)
Jul 21, 2005 6.770 7.680 6.730 7.250 7,608,654 +0.83(+12.93%)
Jul 20, 2005 6.230 6.500 6.190 6.420 1,166,082 +0.12(+1.90%)
Jul 19, 2005 6.210 6.340 6.140 6.300 639,502 +0.17(+2.77%)
Jul 18, 2005 6.070 6.210 6.050 6.130 590,130 +0.07(+1.16%)
Jul 15, 2005 6.150 6.270 6.040 6.060 469,537 -0.14(-2.26%)
Jul 14, 2005 6.250 6.330 6.180 6.200 776,002 +0.00(+0.00%)
Jul 13, 2005 5.910 6.200 5.900 6.200 620,335 +0.26(+4.38%)
Jul 12, 2005 5.960 6.100 5.820 5.940 672,665 -0.04(-0.67%)
Jul 11, 2005 5.810 6.250 5.780 5.980 1,447,863 +0.35(+6.22%)
Jul 08, 2005 5.300 5.630 5.300 5.630 586,760 +0.26(+4.84%)
Jul 07, 2005 5.320 5.380 5.220 5.370 144,598 -0.02(-0.37%)
Jul 06, 2005 5.390 5.440 5.300 5.390 423,920 +0.02(+0.37%)
Jul 05, 2005 5.270 5.400 5.220 5.370 318,300 +0.10(+1.90%)
Jul 01, 2005 5.310 5.350 5.230 5.270 231,000 -0.04(-0.75%)
Jun 30, 2005 5.250 5.380 5.180 5.310 536,156 -0.00(-0.00%)
Jun 29, 2005 5.400 5.400 5.180 5.310 331,842 -0.06(-1.12%)
Jun 28, 2005 5.090 5.370 5.020 5.370 931,631 +0.28(+5.50%)
Jun 27, 2005 5.150 5.200 4.900 5.090 465,329 -0.12(-2.30%)
Jun 24, 2005 5.330 5.370 5.180 5.210 390,664 -0.14(-2.62%)
Jun 23, 2005 5.460 5.470 5.340 5.350 342,759 -0.10(-1.83%)
Jun 22, 2005 5.420 5.500 5.350 5.450 251,183 +0.02(+0.37%)
Jun 21, 2005 5.400 5.500 5.350 5.430 332,998 +0.00(+0.00%)
Jun 20, 2005 5.420 5.570 5.320 5.430 407,145 -0.02(-0.37%)
Jun 17, 2005 5.630 5.650 5.450 5.450 587,944 -0.14(-2.50%)
Jun 16, 2005 5.500 5.610 5.460 5.590 509,634 +0.07(+1.27%)
Jun 15, 2005 5.650 5.650 5.460 5.520 542,368 -0.11(-1.95%)
Jun 14, 2005 5.590 5.660 5.560 5.630 290,461 +0.01(+0.18%)
Jun 13, 2005 5.510 5.710 5.440 5.620 293,161 +0.10(+1.81%)
Jun 10, 2005 5.620 5.720 5.490 5.520 247,949 -0.09(-1.60%)
Jun 09, 2005 5.420 5.680 5.380 5.610 614,819 +0.14(+2.56%)
Jun 08, 2005 5.560 5.610 5.440 5.470 1,130,104 -0.10(-1.80%)
Jun 07, 2005 5.400 5.680 5.350 5.570 1,030,952 +0.18(+3.34%)
Jun 06, 2005 5.420 5.500 5.300 5.390 382,283 -0.01(-0.19%)
Jun 03, 2005 5.420 5.460 5.300 5.400 298,801 -0.03(-0.55%)
Jun 02, 2005 5.250 5.550 5.250 5.430 598,573 +0.16(+3.04%)
Jun 01, 2005 5.170 5.300 5.120 5.270 797,259 +0.09(+1.74%)
May 31, 2005 5.240 5.250 5.180 5.180 473,892 -0.03(-0.58%)
May 27, 2005 5.190 5.250 5.150 5.210 392,044 +0.02(+0.39%)
May 26, 2005 5.190 5.260 5.160 5.190 382,838 +0.02(+0.39%)
May 25, 2005 5.250 5.370 5.120 5.170 614,894 -0.13(-2.45%)
May 24, 2005 5.330 5.410 5.270 5.300 1,040,300 -0.11(-2.03%)
May 23, 2005 5.370 5.410 5.270 5.410 722,027 +0.08(+1.50%)
May 20, 2005 5.270 5.370 5.070 5.330 462,240 +0.16(+3.09%)
May 19, 2005 4.929 5.300 4.780 5.170 701,283 +0.24(+4.87%)
May 18, 2005 4.950 4.990 4.760 4.930 442,700 +0.00(+0.00%)
May 17, 2005 4.910 4.930 4.800 4.930 303,134 +0.03(+0.61%)
May 16, 2005 4.760 4.900 4.730 4.900 341,377 +0.12(+2.51%)
May 13, 2005 4.500 5.000 4.490 4.780 884,820 +0.28(+6.22%)
May 12, 2005 4.450 4.610 4.450 4.500 324,491 -0.02(-0.44%)
May 11, 2005 4.500 4.600 4.450 4.520 407,813 +0.02(+0.44%)
May 10, 2005 4.670 4.700 4.500 4.500 267,492 -0.25(-5.26%)
May 09, 2005 4.700 4.750 4.610 4.750 198,487 +0.05(+1.06%)
May 06, 2005 4.550 4.710 4.550 4.700 264,108 +0.17(+3.75%)
May 05, 2005 4.710 4.760 4.490 4.530 511,816 -0.22(-4.63%)
May 04, 2005 4.770 4.770 4.550 4.750 865,757 +0.00(+0.00%)
May 03, 2005 4.280 4.930 4.260 4.750 2,009,254 +0.41(+9.45%)
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.