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 -4.60 (-5.19%)
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 30, 2004 5.990 6.080 5.870 5.930 470,000 -0.01(-0.17%)
Nov 29, 2004 6.180 6.300 5.900 5.940 705,100 -0.16(-2.62%)
Nov 26, 2004 6.080 6.180 6.080 6.100 130,600 -0.02(-0.33%)
Nov 24, 2004 6.120 6.200 5.990 6.120 900,700 +0.15(+2.51%)
Nov 23, 2004 5.680 5.980 5.500 5.970 1,047,000 +0.38(+6.80%)
Nov 22, 2004 5.560 5.690 5.450 5.590 393,500 -0.01(-0.18%)
Nov 19, 2004 5.720 5.770 5.550 5.600 361,400 -0.22(-3.78%)
Nov 18, 2004 5.750 5.880 5.700 5.820 270,800 +0.02(+0.34%)
Nov 17, 2004 5.590 5.900 5.570 5.800 595,100 +0.34(+6.23%)
Nov 16, 2004 5.600 5.620 5.410 5.460 254,500 -0.16(-2.85%)
Nov 15, 2004 5.260 5.660 5.260 5.620 522,200 +0.32(+6.04%)
Nov 12, 2004 5.350 5.380 5.260 5.300 321,500 -0.08(-1.49%)
Nov 11, 2004 5.260 5.400 5.250 5.380 372,000 +0.11(+2.09%)
Nov 10, 2004 5.230 5.370 5.230 5.270 211,900 -0.05(-0.94%)
Nov 09, 2004 5.370 5.500 5.300 5.320 428,900 -0.09(-1.66%)
Nov 08, 2004 5.350 5.510 5.350 5.410 676,500 +0.09(+1.69%)
Nov 05, 2004 4.960 5.390 4.940 5.320 1,923,200 +0.35(+7.04%)
Nov 04, 2004 4.970 5.030 4.920 4.970 697,800 -0.06(-1.19%)
Nov 03, 2004 5.250 5.350 4.990 5.030 667,400 -0.17(-3.27%)
Nov 02, 2004 5.100 5.310 5.050 5.200 506,500 +0.12(+2.36%)
Nov 01, 2004 5.000 5.130 4.950 5.080 334,900 +0.03(+0.59%)
Oct 29, 2004 5.000 5.060 4.960 5.050 242,300 +0.03(+0.60%)
Oct 28, 2004 4.820 5.070 4.820 5.020 450,900 +0.12(+2.45%)
Oct 27, 2004 4.901 4.960 4.850 4.900 734,100 -0.05(-1.01%)
Oct 26, 2004 5.030 5.030 4.890 4.950 463,400 -0.05(-1.00%)
Oct 25, 2004 4.950 5.120 4.950 5.000 631,700 +0.00(+0.00%)
Oct 22, 2004 5.220 5.220 4.900 5.000 677,600 -0.22(-4.21%)
Oct 21, 2004 4.910 5.270 4.880 5.220 1,218,000 +0.17(+3.37%)
Oct 20, 2004 5.070 5.200 5.010 5.050 776,000 -0.15(-2.88%)
Oct 19, 2004 5.200 5.360 5.160 5.200 461,000 -0.02(-0.38%)
Oct 18, 2004 5.020 5.250 5.020 5.220 718,300 +0.13(+2.55%)
Oct 15, 2004 5.070 5.150 5.040 5.090 489,300 +0.03(+0.59%)
Oct 14, 2004 4.920 5.090 4.860 5.060 807,600 +0.19(+3.90%)
Oct 13, 2004 5.020 5.040 4.830 4.870 1,105,800 -0.03(-0.61%)
Oct 12, 2004 4.980 4.980 4.870 4.900 763,500 -0.17(-3.35%)
Oct 11, 2004 5.100 5.120 4.950 5.070 480,700 -0.06(-1.17%)
Oct 08, 2004 5.120 5.190 5.000 5.130 561,900 -0.06(-1.16%)
Oct 07, 2004 5.140 5.320 5.130 5.190 926,700 +0.03(+0.58%)
Oct 06, 2004 5.230 5.300 5.140 5.160 640,700 -0.04(-0.77%)
Oct 05, 2004 5.230 5.280 5.110 5.200 622,800 -0.10(-1.89%)
Oct 04, 2004 5.500 5.620 5.240 5.300 927,800 -0.14(-2.57%)
Oct 01, 2004 4.780 5.490 4.780 5.440 1,318,500 +0.67(+14.05%)
Sep 30, 2004 4.900 5.000 4.750 4.770 907,400 -0.15(-3.05%)
Sep 29, 2004 4.920 5.030 4.800 4.920 620,600 +0.05(+1.03%)
Sep 28, 2004 4.830 4.900 4.750 4.870 353,200 +0.07(+1.46%)
Sep 27, 2004 4.780 4.940 4.760 4.800 518,500 -0.09(-1.84%)
Sep 24, 2004 4.670 5.110 4.600 4.890 2,433,400 -0.19(-3.74%)
Sep 23, 2004 5.070 5.190 5.000 5.080 294,100 -0.02(-0.39%)
Sep 22, 2004 5.310 5.310 5.040 5.100 504,700 -0.24(-4.49%)
Sep 21, 2004 5.100 5.340 5.020 5.340 496,600 +0.19(+3.69%)
Sep 20, 2004 4.970 5.200 4.910 5.150 491,800 +0.15(+3.00%)
Sep 17, 2004 5.100 5.280 4.970 5.000 510,000 -0.06(-1.19%)
Sep 16, 2004 4.950 5.090 4.920 5.060 321,700 +0.08(+1.61%)
Sep 15, 2004 4.970 5.040 4.880 4.980 523,400 -0.04(-0.80%)
Sep 14, 2004 5.120 5.170 4.960 5.020 426,400 -0.16(-3.09%)
Sep 13, 2004 5.100 5.220 5.000 5.180 457,100 +0.07(+1.37%)
Sep 10, 2004 5.100 5.150 4.930 5.110 552,300 +0.04(+0.79%)
Sep 09, 2004 4.800 5.080 4.750 5.070 711,100 +0.28(+5.85%)
Sep 08, 2004 4.890 4.970 4.750 4.790 288,800 -0.10(-2.04%)
Sep 07, 2004 4.880 5.000 4.850 4.890 315,222 +0.01(+0.20%)
Sep 03, 2004 4.910 5.020 4.760 4.880 361,700 -0.07(-1.41%)
Sep 02, 2004 5.050 5.050 4.910 4.950 390,200 +0.00(+0.00%)
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.