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

Cirrus Logic Inc (NQ: CRUS )

89.02 +0.54 (+0.61%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 6, 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 (%)
Jan 30, 2004 7.740 7.860 7.450 7.510 1,049,000 -0.19(-2.47%)
Jan 29, 2004 7.550 7.710 7.300 7.700 1,372,100 +0.21(+2.80%)
Jan 28, 2004 7.880 8.000 7.350 7.490 1,652,800 -0.21(-2.73%)
Jan 27, 2004 7.940 7.970 7.690 7.700 733,000 -0.23(-2.90%)
Jan 26, 2004 7.500 7.970 7.450 7.930 1,443,800 +0.31(+4.07%)
Jan 23, 2004 8.010 8.120 7.550 7.620 2,390,100 -0.34(-4.27%)
Jan 22, 2004 8.150 8.590 7.910 7.960 2,512,400 -0.42(-5.01%)
Jan 21, 2004 8.860 8.950 8.320 8.380 4,076,300 -0.92(-9.89%)
Jan 20, 2004 8.630 9.500 8.520 9.300 5,181,700 +0.80(+9.36%)
Jan 16, 2004 8.300 8.550 8.170 8.504 1,864,800 +0.26(+3.20%)
Jan 15, 2004 8.170 8.280 8.020 8.240 924,996 -0.03(-0.36%)
Jan 14, 2004 8.300 8.480 8.050 8.270 1,047,345 -0.01(-0.12%)
Jan 13, 2004 8.500 8.540 8.060 8.280 1,200,569 -0.18(-2.13%)
Jan 12, 2004 8.490 8.550 8.260 8.460 890,673 +0.20(+2.42%)
Jan 09, 2004 8.330 8.660 8.210 8.260 1,272,078 +0.01(+0.12%)
Jan 08, 2004 8.300 8.350 8.130 8.250 1,074,914 +0.02(+0.24%)
Jan 07, 2004 8.440 8.450 8.160 8.230 941,065 +0.00(+0.00%)
Jan 06, 2004 8.260 8.450 8.110 8.230 1,186,200 -0.02(-0.24%)
Jan 05, 2004 7.830 8.340 7.810 8.250 871,600 +0.47(+6.04%)
Jan 02, 2004 7.850 8.010 7.770 7.780 577,100 +0.09(+1.17%)
Dec 31, 2003 7.950 8.110 7.670 7.690 612,000 -0.24(-3.03%)
Dec 30, 2003 7.796 7.990 7.760 7.930 532,935 +0.17(+2.19%)
Dec 29, 2003 7.600 7.860 7.500 7.760 549,152 +0.28(+3.76%)
Dec 26, 2003 7.500 7.620 7.427 7.479 202,780 -0.03(-0.41%)
Dec 24, 2003 7.580 7.580 7.480 7.510 176,008 -0.07(-0.92%)
Dec 23, 2003 7.420 7.598 7.300 7.580 474,414 +0.09(+1.20%)
Dec 22, 2003 7.390 7.610 7.350 7.490 356,886 -0.04(-0.53%)
Dec 19, 2003 7.500 7.630 7.400 7.530 433,359 +0.00(+0.00%)
Dec 18, 2003 7.160 7.580 7.120 7.530 467,570 +0.19(+2.59%)
Dec 17, 2003 7.310 7.410 7.159 7.340 598,425 -0.08(-1.08%)
Dec 16, 2003 7.240 7.490 7.050 7.420 1,201,922 +0.15(+2.06%)
Dec 15, 2003 8.200 8.250 7.250 7.270 1,209,940 -0.50(-6.44%)
Dec 12, 2003 7.430 7.810 7.350 7.770 1,430,914 +0.43(+5.89%)
Dec 11, 2003 6.940 7.450 6.860 7.338 1,243,280 +0.58(+8.55%)
Dec 10, 2003 7.130 7.300 6.600 6.760 1,587,272 -0.17(-2.45%)
Dec 09, 2003 7.420 7.550 6.919 6.930 1,043,173 -0.42(-5.71%)
Dec 08, 2003 7.380 7.580 7.220 7.350 1,006,599 -0.04(-0.54%)
Dec 05, 2003 7.900 7.730 7.250 7.390 1,730,154 -0.51(-6.46%)
Dec 04, 2003 8.480 8.500 7.560 7.900 2,373,098 -0.60(-7.06%)
Dec 03, 2003 8.760 8.860 8.370 8.500 1,027,651 -0.24(-2.75%)
Dec 02, 2003 8.840 8.880 8.630 8.740 972,222 -0.11(-1.24%)
Dec 01, 2003 8.590 8.870 8.550 8.850 1,259,091 +0.25(+2.91%)
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%)
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.