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

Cirrus Logic Inc (NQ: CRUS )

83.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2003 8.270 8.700 8.260 8.600 580,210 +0.20(+2.38%)
Nov 26, 2003 8.470 8.570 8.170 8.400 958,566 -0.01(-0.12%)
Nov 25, 2003 8.520 8.590 8.200 8.410 1,241,905 +0.02(+0.24%)
Nov 24, 2003 7.820 8.420 7.820 8.390 985,769 +0.59(+7.56%)
Nov 21, 2003 7.750 7.880 7.680 7.800 944,758 +0.05(+0.65%)
Nov 20, 2003 7.820 8.130 7.710 7.750 808,053 -0.25(-3.12%)
Nov 19, 2003 7.880 8.050 7.680 8.000 637,806 +0.14(+1.78%)
Nov 18, 2003 7.930 8.250 7.840 7.860 1,152,332 -0.05(-0.63%)
Nov 17, 2003 8.060 8.060 7.550 7.910 1,623,044 -0.39(-4.70%)
Nov 14, 2003 8.708 8.810 8.230 8.300 1,094,487 -0.36(-4.16%)
Nov 13, 2003 8.600 8.730 8.420 8.660 1,120,543 +0.06(+0.70%)
Nov 12, 2003 8.080 8.665 8.080 8.600 1,978,338 +0.53(+6.57%)
Nov 11, 2003 8.150 8.250 7.960 8.070 1,115,754 -0.13(-1.59%)
Nov 10, 2003 8.680 8.760 8.130 8.200 1,623,573 -0.44(-5.09%)
Nov 07, 2003 8.770 9.040 8.570 8.640 1,038,973 -0.08(-0.92%)
Nov 06, 2003 8.720 8.820 8.590 8.720 840,918 -0.02(-0.23%)
Nov 05, 2003 8.630 8.750 8.530 8.740 925,865 +0.12(+1.39%)
Nov 04, 2003 8.940 8.950 8.410 8.620 1,927,337 -0.28(-3.15%)
Nov 03, 2003 8.280 8.820 8.200 8.900 1,578,137 +0.74(+9.07%)
Oct 31, 2003 8.230 8.350 8.090 8.160 694,709 -0.05(-0.61%)
Oct 30, 2003 8.300 8.640 8.200 8.210 1,490,363 -0.09(-1.08%)
Oct 29, 2003 7.920 8.420 7.850 8.300 1,843,836 +0.37(+4.67%)
Oct 28, 2003 7.540 7.940 7.510 7.930 1,268,773 +0.48(+6.44%)
Oct 27, 2003 7.050 7.470 6.950 7.450 1,220,800 +0.48(+6.89%)
Oct 24, 2003 7.260 7.350 6.910 6.970 1,174,600 -0.23(-3.19%)
Oct 23, 2003 7.250 7.630 7.110 7.200 3,153,100 +0.14(+1.98%)
Oct 22, 2003 7.150 7.150 6.790 7.060 1,474,400 -0.15(-2.08%)
Oct 21, 2003 6.840 7.230 6.840 7.210 733,951 +0.38(+5.56%)
Oct 20, 2003 6.950 7.020 6.780 6.830 468,766 -0.13(-1.87%)
Oct 17, 2003 7.060 7.160 6.830 6.960 810,212 -0.15(-2.11%)
Oct 16, 2003 7.100 7.200 7.100 7.110 452,102 -0.02(-0.28%)
Oct 15, 2003 7.450 7.500 7.050 7.130 909,383 -0.02(-0.28%)
Oct 14, 2003 6.920 7.200 6.920 7.150 797,068 +0.15(+2.14%)
Oct 13, 2003 6.720 7.140 6.720 7.000 893,215 +0.28(+4.17%)
Oct 10, 2003 6.650 6.760 6.550 6.720 480,997 +0.15(+2.28%)
Oct 09, 2003 6.670 6.940 6.500 6.570 1,120,077 +0.07(+1.08%)
Oct 08, 2003 6.670 6.860 6.430 6.500 1,100,262 -0.21(-3.13%)
Oct 07, 2003 6.310 6.720 6.310 6.710 785,769 +0.24(+3.71%)
Oct 06, 2003 6.550 6.590 6.400 6.470 622,696 -0.06(-0.92%)
Oct 03, 2003 6.510 6.760 6.430 6.530 1,328,136 +0.18(+2.82%)
Oct 02, 2003 6.160 6.400 6.100 6.351 1,344,414 +0.24(+3.94%)
Oct 01, 2003 6.040 6.350 5.900 6.110 2,849,373 +0.59(+10.69%)
Sep 30, 2003 5.890 5.900 5.520 5.520 595,671 -0.36(-6.12%)
Sep 29, 2003 5.650 5.970 5.600 5.880 656,338 +0.28(+5.00%)
Sep 26, 2003 5.670 5.880 5.460 5.600 1,201,782 -0.08(-1.41%)
Sep 25, 2003 6.100 6.320 5.680 5.680 1,646,214 -0.48(-7.79%)
Sep 24, 2003 6.500 6.510 6.090 6.160 1,044,169 -0.27(-4.20%)
Sep 23, 2003 6.250 6.500 6.220 6.430 521,772 +0.25(+4.05%)
Sep 22, 2003 6.080 6.300 6.010 6.180 577,901 -0.28(-4.33%)
Sep 19, 2003 6.520 6.600 6.350 6.460 679,186 +0.01(+0.16%)
Sep 18, 2003 6.450 6.650 6.280 6.450 963,212 +0.04(+0.62%)
Sep 17, 2003 6.450 6.530 6.280 6.410 610,141 +0.04(+0.63%)
Sep 16, 2003 6.230 6.400 6.170 6.370 676,374 +0.13(+2.08%)
Sep 15, 2003 6.400 6.440 6.170 6.240 621,700 -0.16(-2.50%)
Sep 12, 2003 6.340 6.440 6.170 6.400 1,079,300 +0.15(+2.38%)
Sep 11, 2003 6.120 6.400 6.079 6.251 1,066,300 +0.15(+2.48%)
Sep 10, 2003 6.370 6.500 6.050 6.100 1,181,000 -0.42(-6.44%)
Sep 09, 2003 6.410 6.900 6.230 6.520 1,979,900 +0.14(+2.19%)
Sep 08, 2003 6.420 6.560 6.210 6.380 1,632,200 +0.09(+1.43%)
Sep 05, 2003 6.000 6.620 6.000 6.290 2,841,500 +0.22(+3.62%)
Sep 04, 2003 6.090 6.150 5.900 6.070 1,499,200 +0.00(+0.00%)
Sep 03, 2003 6.080 6.220 5.900 6.070 3,636,500 +0.06(+1.00%)
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.