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

Cirrus Logic Inc (NQ: CRUS )

88.28 +2.38 (+2.76%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Apr 30, 2009 4.400 4.980 4.400 4.650 785,667 +0.22(+4.97%)
Apr 29, 2009 4.020 4.440 4.010 4.430 647,446 +0.43(+10.75%)
Apr 28, 2009 3.890 4.060 3.850 4.000 176,939 +0.09(+2.30%)
Apr 27, 2009 4.050 4.110 3.840 3.910 285,897 -0.23(-5.56%)
Apr 24, 2009 4.080 4.250 4.000 4.140 248,355 +0.12(+2.99%)
Apr 23, 2009 4.270 4.300 4.010 4.020 300,543 -0.26(-6.07%)
Apr 22, 2009 4.100 4.310 4.030 4.280 255,586 +0.10(+2.39%)
Apr 21, 2009 3.860 4.190 3.860 4.180 382,647 +0.32(+8.29%)
Apr 20, 2009 3.990 4.080 3.800 3.860 705,274 -0.23(-5.62%)
Apr 17, 2009 3.840 4.140 3.770 4.090 485,205 +0.27(+7.07%)
Apr 16, 2009 3.750 3.870 3.660 3.820 273,260 +0.11(+2.96%)
Apr 15, 2009 3.610 3.730 3.520 3.710 315,927 +0.07(+1.92%)
Apr 14, 2009 3.700 3.750 3.630 3.640 526,280 -0.13(-3.45%)
Apr 13, 2009 3.880 3.980 3.750 3.770 372,205 -0.14(-3.58%)
Apr 09, 2009 3.860 3.960 3.800 3.910 403,920 +0.14(+3.71%)
Apr 08, 2009 3.650 3.790 3.620 3.770 368,250 +0.14(+3.86%)
Apr 07, 2009 4.020 4.090 3.620 3.630 362,678 -0.46(-11.25%)
Apr 06, 2009 4.210 4.210 4.000 4.090 191,802 -0.14(-3.31%)
Apr 03, 2009 4.090 4.230 4.060 4.230 250,406 +0.14(+3.42%)
Apr 02, 2009 3.980 4.130 3.940 4.090 568,642 +0.19(+4.87%)
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.