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

Cirrus Logic Inc (NQ: CRUS )

85.91 +1.91 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2006 7.300 7.450 7.020 7.060 1,080,280 -0.15(-2.08%)
Oct 30, 2006 6.860 7.280 6.850 7.210 1,381,569 +0.31(+4.49%)
Oct 27, 2006 7.010 7.080 6.840 6.900 1,034,702 -0.13(-1.85%)
Oct 26, 2006 6.870 7.110 6.560 7.030 2,365,772 +0.11(+1.59%)
Oct 25, 2006 6.650 6.950 6.640 6.920 641,704 +0.24(+3.59%)
Oct 24, 2006 6.990 7.030 6.598 6.680 1,275,185 -0.31(-4.43%)
Oct 23, 2006 6.970 7.110 6.830 6.990 495,370 +0.01(+0.14%)
Oct 20, 2006 7.200 7.200 6.950 6.980 640,934 -0.16(-2.24%)
Oct 19, 2006 7.210 7.270 7.120 7.140 552,138 -0.11(-1.52%)
Oct 18, 2006 7.500 7.590 7.160 7.250 786,479 -0.25(-3.33%)
Oct 17, 2006 7.510 7.530 7.220 7.500 864,101 -0.08(-1.06%)
Oct 16, 2006 7.540 7.710 7.490 7.580 868,077 +0.06(+0.80%)
Oct 13, 2006 7.330 7.580 7.300 7.520 472,661 +0.20(+2.73%)
Oct 12, 2006 7.250 7.330 7.230 7.320 513,160 +0.14(+1.95%)
Oct 11, 2006 7.140 7.320 7.090 7.180 665,197 +0.00(+0.00%)
Oct 10, 2006 7.210 7.300 7.130 7.180 312,666 -0.06(-0.83%)
Oct 09, 2006 7.170 7.300 7.100 7.240 568,278 +0.04(+0.56%)
Oct 06, 2006 7.200 7.290 7.110 7.200 338,985 -0.05(-0.69%)
Oct 05, 2006 7.320 7.400 7.180 7.250 564,957 -0.09(-1.23%)
Oct 04, 2006 7.050 7.350 7.010 7.340 463,606 +0.23(+3.23%)
Oct 03, 2006 7.160 7.270 7.000 7.110 598,329 -0.08(-1.11%)
Oct 02, 2006 7.290 7.550 7.100 7.190 797,551 -0.10(-1.37%)
Sep 29, 2006 7.290 7.400 7.210 7.290 717,091 +0.06(+0.83%)
Sep 28, 2006 7.160 7.280 7.120 7.230 567,612 +0.09(+1.26%)
Sep 27, 2006 7.050 7.300 7.050 7.140 552,542 +0.08(+1.13%)
Sep 26, 2006 7.140 7.150 6.920 7.060 563,303 -0.07(-0.98%)
Sep 25, 2006 6.990 7.250 6.890 7.130 490,562 +0.13(+1.86%)
Sep 22, 2006 7.090 7.130 6.980 7.000 383,411 -0.12(-1.75%)
Sep 21, 2006 7.240 7.360 7.080 7.125 468,074 -0.12(-1.59%)
Sep 20, 2006 7.460 7.600 7.210 7.240 896,950 -0.13(-1.76%)
Sep 19, 2006 7.550 7.560 7.210 7.370 455,224 -0.14(-1.86%)
Sep 18, 2006 7.500 7.670 7.400 7.510 671,953 -0.02(-0.27%)
Sep 15, 2006 7.590 7.690 7.450 7.530 1,168,276 +0.01(+0.13%)
Sep 14, 2006 7.590 7.620 7.440 7.520 748,815 -0.07(-0.92%)
Sep 13, 2006 7.420 7.670 7.420 7.590 1,093,967 +0.13(+1.74%)
Sep 12, 2006 6.840 7.490 6.829 7.460 844,273 +0.65(+9.54%)
Sep 11, 2006 6.680 6.860 6.650 6.810 631,249 +0.09(+1.34%)
Sep 08, 2006 6.890 6.890 6.680 6.720 916,373 -0.10(-1.47%)
Sep 07, 2006 6.910 7.090 6.800 6.820 990,900 -0.14(-2.01%)
Sep 06, 2006 7.170 7.230 6.920 6.960 776,717 -0.43(-5.82%)
Sep 05, 2006 7.420 7.420 7.140 7.390 502,408 +0.01(+0.14%)
Sep 01, 2006 7.360 7.400 7.250 7.380 734,393 +0.06(+0.82%)
Aug 31, 2006 7.170 7.390 7.040 7.320 796,212 +0.19(+2.66%)
Aug 30, 2006 7.000 7.180 6.970 7.130 331,509 +0.14(+2.00%)
Aug 29, 2006 7.000 7.070 6.850 6.990 733,657 -0.02(-0.29%)
Aug 28, 2006 6.800 7.060 6.760 7.010 423,243 +0.23(+3.39%)
Aug 25, 2006 6.760 6.880 6.670 6.780 359,438 -0.03(-0.44%)
Aug 24, 2006 6.880 7.000 6.800 6.810 385,856 -0.04(-0.58%)
Aug 23, 2006 6.890 7.000 6.760 6.850 577,611 -0.04(-0.58%)
Aug 22, 2006 6.960 7.020 6.830 6.890 855,084 -0.06(-0.86%)
Aug 21, 2006 7.000 7.080 6.940 6.950 670,945 -0.14(-1.97%)
Aug 18, 2006 7.150 7.150 6.910 7.090 662,131 -0.05(-0.70%)
Aug 17, 2006 7.000 7.310 6.950 7.140 1,187,706 +0.13(+1.85%)
Aug 16, 2006 6.850 7.090 6.780 7.010 447,495 +0.19(+2.79%)
Aug 15, 2006 6.660 6.830 6.580 6.820 599,178 +0.24(+3.65%)
Aug 14, 2006 6.400 6.710 6.360 6.580 996,994 +0.20(+3.13%)
Aug 11, 2006 6.460 6.470 6.340 6.380 1,714,178 -0.12(-1.85%)
Aug 10, 2006 6.350 6.550 6.210 6.500 1,642,781 +0.15(+2.36%)
Aug 09, 2006 6.230 6.420 6.230 6.350 2,070,216 +0.17(+2.75%)
Aug 08, 2006 5.940 6.240 5.930 6.180 1,707,888 +0.24(+4.04%)
Aug 07, 2006 6.210 6.270 5.850 5.940 1,511,257 -0.34(-5.41%)
Aug 04, 2006 6.570 6.630 6.130 6.280 1,540,447 -0.17(-2.64%)
Aug 03, 2006 6.460 6.518 6.220 6.450 2,117,639 -0.12(-1.83%)
Aug 02, 2006 6.620 6.760 6.510 6.570 1,304,354 +0.01(+0.15%)
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.