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, 2005 7.410 7.630 7.380 7.560 754,646 +0.15(+2.02%)
Nov 29, 2005 7.530 7.600 7.390 7.410 478,094 -0.08(-1.07%)
Nov 28, 2005 7.690 7.690 7.480 7.490 478,806 -0.16(-2.09%)
Nov 25, 2005 7.590 7.730 7.340 7.650 172,734 +0.00(+0.00%)
Nov 23, 2005 7.650 7.700 7.610 7.650 354,770 -0.01(-0.13%)
Nov 22, 2005 7.700 7.750 7.600 7.660 306,382 -0.05(-0.65%)
Nov 21, 2005 7.520 7.760 7.490 7.710 934,334 +0.19(+2.53%)
Nov 18, 2005 7.500 7.600 7.370 7.520 582,967 +0.13(+1.76%)
Nov 17, 2005 7.360 7.500 7.330 7.390 538,127 +0.09(+1.23%)
Nov 16, 2005 7.150 7.350 7.060 7.300 570,469 +0.13(+1.81%)
Nov 15, 2005 7.410 7.420 7.100 7.170 721,781 -0.19(-2.58%)
Nov 14, 2005 7.301 7.470 7.281 7.360 449,406 +0.04(+0.55%)
Nov 11, 2005 7.250 7.470 7.250 7.320 362,249 +0.05(+0.69%)
Nov 10, 2005 7.310 7.410 7.230 7.270 716,092 -0.02(-0.27%)
Nov 09, 2005 7.050 7.290 7.000 7.290 701,057 +0.26(+3.70%)
Nov 08, 2005 7.210 7.260 6.980 7.030 891,723 -0.46(-6.14%)
Nov 07, 2005 7.430 7.520 7.360 7.490 658,941 +0.12(+1.63%)
Nov 04, 2005 7.140 7.410 7.050 7.370 1,114,135 +0.28(+3.95%)
Nov 03, 2005 6.800 7.200 6.750 7.090 1,368,373 +0.38(+5.66%)
Nov 02, 2005 6.500 6.810 6.500 6.710 1,120,334 +0.21(+3.23%)
Nov 01, 2005 6.510 6.650 6.310 6.500 1,317,101 -0.06(-0.91%)
Oct 31, 2005 6.510 6.660 6.500 6.560 1,064,894 +0.07(+1.08%)
Oct 28, 2005 6.340 6.490 6.260 6.490 602,318 +0.14(+2.20%)
Oct 27, 2005 6.500 6.590 6.310 6.350 423,466 -0.20(-3.05%)
Oct 26, 2005 6.570 6.650 6.470 6.550 517,476 +0.00(+0.00%)
Oct 25, 2005 6.610 6.690 6.430 6.550 534,538 -0.11(-1.65%)
Oct 24, 2005 6.500 6.690 6.420 6.660 1,179,062 +0.22(+3.42%)
Oct 21, 2005 6.410 6.610 6.290 6.440 1,086,377 +0.03(+0.47%)
Oct 20, 2005 6.770 6.770 6.270 6.410 1,509,191 -0.47(-6.83%)
Oct 19, 2005 6.480 6.930 6.340 6.880 777,150 +0.35(+5.36%)
Oct 18, 2005 6.660 6.719 6.530 6.530 552,565 -0.18(-2.68%)
Oct 17, 2005 6.690 6.750 6.540 6.710 703,369 -0.04(-0.59%)
Oct 14, 2005 6.730 6.760 6.510 6.750 965,615 +0.06(+0.90%)
Oct 13, 2005 6.700 6.760 6.500 6.690 493,506 -0.06(-0.89%)
Oct 12, 2005 6.680 6.760 6.330 6.750 1,066,565 +0.09(+1.35%)
Oct 11, 2005 7.040 7.070 6.600 6.660 1,025,725 -0.32(-4.58%)
Oct 10, 2005 7.000 7.080 6.910 6.980 572,423 -0.05(-0.71%)
Oct 07, 2005 7.100 7.180 6.960 7.030 375,696 -0.06(-0.85%)
Oct 06, 2005 7.240 7.380 6.960 7.090 481,286 -0.17(-2.34%)
Oct 05, 2005 7.560 7.570 7.140 7.260 382,031 -0.30(-3.97%)
Oct 04, 2005 7.660 7.730 7.550 7.560 217,274 -0.05(-0.66%)
Oct 03, 2005 7.600 7.730 7.510 7.610 420,373 +0.02(+0.26%)
Sep 30, 2005 7.270 7.610 7.260 7.590 986,635 +0.28(+3.83%)
Sep 29, 2005 7.220 7.350 7.100 7.310 562,899 +0.11(+1.53%)
Sep 28, 2005 7.240 7.250 7.160 7.200 461,362 +0.00(+0.00%)
Sep 27, 2005 7.240 7.240 7.140 7.200 376,517 +0.01(+0.14%)
Sep 26, 2005 7.120 7.320 7.110 7.190 585,670 +0.07(+0.98%)
Sep 23, 2005 7.120 7.220 6.850 7.120 649,510 +0.22(+3.19%)
Sep 22, 2005 6.900 7.070 6.750 6.900 990,458 -0.20(-2.82%)
Sep 21, 2005 7.540 7.570 7.060 7.100 1,810,546 -0.47(-6.21%)
Sep 20, 2005 7.810 7.820 7.460 7.570 1,000,863 -0.21(-2.70%)
Sep 19, 2005 7.700 7.820 7.630 7.780 962,232 +0.08(+1.04%)
Sep 16, 2005 7.670 7.720 7.600 7.700 961,609 +0.04(+0.52%)
Sep 15, 2005 7.650 7.720 7.600 7.660 705,396 -0.01(-0.13%)
Sep 14, 2005 7.750 7.800 7.650 7.670 368,500 -0.04(-0.52%)
Sep 13, 2005 7.700 7.800 7.620 7.710 297,337 -0.02(-0.26%)
Sep 12, 2005 7.690 7.820 7.610 7.730 500,414 +0.00(+0.00%)
Sep 09, 2005 7.660 7.740 7.610 7.730 213,672 +0.04(+0.52%)
Sep 08, 2005 7.670 7.750 7.630 7.690 434,371 -0.02(-0.26%)
Sep 07, 2005 7.620 7.730 7.520 7.710 708,695 +0.09(+1.18%)
Sep 06, 2005 7.530 7.620 7.450 7.620 494,628 +0.09(+1.20%)
Sep 02, 2005 7.480 7.600 7.290 7.530 651,286 +0.02(+0.27%)
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.