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 (%)
Aug 29, 2008 6.270 6.270 6.140 6.210 959,510 -0.11(-1.74%)
Aug 28, 2008 6.220 6.320 6.180 6.320 689,384 +0.11(+1.77%)
Aug 27, 2008 5.920 6.240 5.900 6.210 1,137,850 +0.30(+5.08%)
Aug 26, 2008 5.950 5.970 5.900 5.910 691,272 -0.04(-0.67%)
Aug 25, 2008 6.000 6.000 5.920 5.950 442,041 -0.02(-0.34%)
Aug 22, 2008 5.950 5.980 5.890 5.970 463,653 +0.08(+1.36%)
Aug 21, 2008 5.780 5.910 5.760 5.890 659,801 +0.06(+1.03%)
Aug 20, 2008 5.810 5.930 5.720 5.830 480,255 +0.03(+0.52%)
Aug 19, 2008 5.750 6.010 5.690 5.800 1,066,176 +0.05(+0.87%)
Aug 18, 2008 5.560 5.770 5.500 5.750 1,429,125 +0.18(+3.23%)
Aug 15, 2008 5.470 5.610 5.380 5.570 785,538 +0.17(+3.15%)
Aug 14, 2008 5.530 5.590 5.380 5.400 733,514 -0.13(-2.35%)
Aug 13, 2008 5.820 5.820 5.480 5.530 1,104,110 -0.30(-5.15%)
Aug 12, 2008 5.970 6.020 5.750 5.830 1,184,030 -0.15(-2.51%)
Aug 11, 2008 5.910 6.020 5.860 5.980 877,266 +0.08(+1.36%)
Aug 08, 2008 5.820 6.020 5.800 5.900 1,099,964 -0.03(-0.51%)
Aug 07, 2008 5.580 6.010 5.570 5.930 959,434 +0.27(+4.77%)
Aug 06, 2008 5.700 5.830 5.570 5.660 1,429,198 -0.07(-1.22%)
Aug 05, 2008 5.750 5.790 5.620 5.730 1,202,124 -0.01(-0.17%)
Aug 04, 2008 5.540 5.780 5.490 5.740 1,260,228 +0.18(+3.24%)
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.