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

Cirrus Logic Inc (NQ: CRUS )

82.02 -1.23 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2003 2.750 2.750 2.650 2.720 906,900 +0.01(+0.37%)
Apr 29, 2003 2.880 2.880 2.590 2.710 915,000 +0.12(+4.63%)
Apr 28, 2003 2.480 2.630 2.450 2.590 715,000 +0.11(+4.44%)
Apr 25, 2003 2.500 2.530 2.460 2.480 754,500 -0.13(-4.98%)
Apr 24, 2003 2.560 2.680 2.460 2.610 710,000 +0.05(+1.95%)
Apr 23, 2003 2.510 2.590 2.500 2.560 713,600 +0.03(+1.19%)
Apr 22, 2003 2.520 2.560 2.430 2.530 974,700 +0.02(+0.80%)
Apr 21, 2003 2.440 2.530 2.390 2.510 1,008,300 +0.08(+3.29%)
Apr 17, 2003 2.360 2.430 2.250 2.430 706,600 +0.15(+6.58%)
Apr 16, 2003 2.350 2.430 2.200 2.280 900,800 -0.02(-0.87%)
Apr 15, 2003 2.140 2.320 2.100 2.300 863,000 +0.15(+6.98%)
Apr 14, 2003 2.140 2.170 2.050 2.150 453,300 +0.03(+1.42%)
Apr 11, 2003 2.240 2.240 2.090 2.120 411,600 -0.02(-0.93%)
Apr 10, 2003 2.150 2.180 2.100 2.140 202,800 +0.04(+1.90%)
Apr 09, 2003 2.100 2.210 2.080 2.100 370,400 -0.00(-0.14%)
Apr 08, 2003 2.090 2.170 2.050 2.103 305,000 +0.05(+2.59%)
Apr 07, 2003 2.250 2.260 2.050 2.050 649,500 -0.05(-2.38%)
Apr 04, 2003 2.220 2.220 2.090 2.100 373,200 -0.05(-2.33%)
Apr 03, 2003 2.180 2.250 2.150 2.150 368,500 -0.04(-1.83%)
Apr 02, 2003 2.140 2.200 2.130 2.190 498,800 +0.08(+3.79%)
Apr 01, 2003 2.110 2.120 2.050 2.110 245,900 +0.10(+4.98%)
Mar 31, 2003 2.030 2.100 1.990 2.010 727,486 -0.03(-1.47%)
Mar 28, 2003 2.080 2.110 2.010 2.040 998,539 -0.04(-1.92%)
Mar 27, 2003 2.140 2.180 2.040 2.080 355,292 -0.08(-3.70%)
Mar 26, 2003 2.200 2.219 2.110 2.160 425,193 -0.03(-1.32%)
Mar 25, 2003 2.080 2.200 2.000 2.189 631,027 +0.13(+6.26%)
Mar 24, 2003 2.190 2.250 2.040 2.060 1,291,688 -0.32(-13.45%)
Mar 21, 2003 2.320 2.400 2.280 2.380 874,063 +0.10(+4.39%)
Mar 20, 2003 2.120 2.320 2.110 2.280 1,123,005 +0.16(+7.55%)
Mar 19, 2003 2.230 2.280 2.100 2.120 1,181,613 -0.09(-4.07%)
Mar 18, 2003 2.160 2.280 2.100 2.210 1,022,454 +0.07(+3.27%)
Mar 17, 2003 2.030 2.190 2.000 2.140 1,065,692 +0.09(+4.39%)
Mar 14, 2003 2.180 2.230 2.020 2.050 2,342,515 -0.07(-3.30%)
Mar 13, 2003 1.910 2.130 1.880 2.120 2,108,000 +0.28(+15.22%)
Mar 12, 2003 2.010 2.010 1.810 1.840 6,273,420 -0.17(-8.46%)
Mar 11, 2003 1.890 2.020 1.800 2.010 4,216,300 -0.04(-1.95%)
Mar 10, 2003 2.060 2.140 2.030 2.050 430,400 -0.10(-4.65%)
Mar 07, 2003 2.080 2.160 2.020 2.150 395,900 +0.02(+0.94%)
Mar 06, 2003 2.200 2.210 2.080 2.130 715,600 +0.00(+0.00%)
Mar 05, 2003 2.230 2.250 2.060 2.130 996,400 -0.09(-4.05%)
Mar 04, 2003 2.330 2.340 2.180 2.220 1,052,700 -0.12(-5.13%)
Mar 03, 2003 2.660 2.710 2.250 2.340 1,908,600 -0.28(-10.69%)
Feb 28, 2003 2.600 2.680 2.520 2.620 517,700 +0.05(+1.95%)
Feb 27, 2003 2.640 2.660 2.560 2.570 351,900 -0.03(-1.15%)
Feb 26, 2003 2.650 2.670 2.560 2.600 311,500 -0.03(-1.14%)
Feb 25, 2003 2.610 2.700 2.560 2.630 278,400 +0.00(+0.00%)
Feb 24, 2003 2.740 2.760 2.600 2.630 360,900 -0.11(-4.01%)
Feb 21, 2003 2.690 2.740 2.650 2.740 375,900 +0.04(+1.48%)
Feb 20, 2003 2.650 2.740 2.640 2.700 279,300 +0.05(+1.89%)
Feb 19, 2003 2.700 2.750 2.620 2.650 258,400 -0.04(-1.49%)
Feb 18, 2003 2.590 2.740 2.590 2.690 347,200 +0.09(+3.46%)
Feb 14, 2003 2.470 2.640 2.430 2.600 589,900 +0.19(+7.88%)
Feb 13, 2003 2.530 2.530 2.410 2.410 310,900 -0.07(-2.82%)
Feb 12, 2003 2.650 2.630 2.470 2.480 316,100 -0.11(-4.25%)
Feb 11, 2003 2.650 2.660 2.520 2.590 390,800 -0.03(-1.15%)
Feb 10, 2003 2.580 2.700 2.500 2.620 296,900 +0.04(+1.55%)
Feb 07, 2003 2.810 2.860 2.550 2.580 398,100 -0.19(-6.86%)
Feb 06, 2003 2.740 2.860 2.650 2.770 658,000 +0.03(+1.21%)
Feb 05, 2003 2.500 2.750 2.410 2.737 865,400 +0.31(+12.68%)
Feb 04, 2003 2.350 2.460 2.330 2.429 580,800 +0.08(+3.36%)
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.