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

Cirrus Logic Inc (NQ: CRUS )

112.22 -0.18 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2006 6.910 7.090 6.910 6.970 734,800 +0.03(+0.43%)
Nov 29, 2006 6.990 7.000 6.830 6.940 728,456 +0.02(+0.29%)
Nov 28, 2006 6.900 7.010 6.860 6.920 628,485 +0.01(+0.14%)
Nov 27, 2006 7.000 7.050 6.850 6.910 957,855 -0.18(-2.54%)
Nov 24, 2006 7.080 7.180 7.050 7.090 208,096 -0.06(-0.84%)
Nov 22, 2006 7.070 7.210 7.050 7.150 553,199 +0.08(+1.13%)
Nov 21, 2006 7.170 7.240 7.050 7.070 319,367 -0.11(-1.53%)
Nov 20, 2006 7.060 7.220 7.050 7.180 837,001 +0.08(+1.13%)
Nov 17, 2006 7.200 7.210 7.040 7.100 728,945 -0.09(-1.25%)
Nov 16, 2006 7.260 7.291 7.070 7.190 483,140 -0.06(-0.83%)
Nov 15, 2006 7.200 7.360 7.030 7.250 967,569 +0.03(+0.42%)
Nov 14, 2006 7.120 7.220 6.960 7.220 943,228 +0.13(+1.83%)
Nov 13, 2006 7.230 7.250 6.993 7.090 1,237,501 -0.15(-2.07%)
Nov 10, 2006 7.060 7.240 6.970 7.240 451,890 +0.16(+2.26%)
Nov 09, 2006 7.450 7.470 7.040 7.080 1,092,128 -0.31(-4.19%)
Nov 08, 2006 7.230 7.410 7.190 7.390 1,023,326 +0.09(+1.23%)
Nov 07, 2006 7.090 7.370 7.020 7.300 1,130,827 +0.24(+3.40%)
Nov 06, 2006 6.970 7.080 6.890 7.060 667,325 +0.10(+1.44%)
Nov 03, 2006 6.900 6.980 6.850 6.960 851,129 +0.04(+0.58%)
Nov 02, 2006 6.730 6.930 6.640 6.920 852,971 +0.15(+2.22%)
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.