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

Cirrus Logic Inc (NQ: CRUS )

88.28 +2.38 (+2.76%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 3, 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 (%)
Aug 29, 2008 6.270 6.270 6.140 6.210 959,510 -0.11(-1.74%)
Aug 28, 2008 6.220 6.320 6.180 6.320 689,384 +0.11(+1.77%)
Aug 27, 2008 5.920 6.240 5.900 6.210 1,137,850 +0.30(+5.08%)
Aug 26, 2008 5.950 5.970 5.900 5.910 691,272 -0.04(-0.67%)
Aug 25, 2008 6.000 6.000 5.920 5.950 442,041 -0.02(-0.34%)
Aug 22, 2008 5.950 5.980 5.890 5.970 463,653 +0.08(+1.36%)
Aug 21, 2008 5.780 5.910 5.760 5.890 659,801 +0.06(+1.03%)
Aug 20, 2008 5.810 5.930 5.720 5.830 480,255 +0.03(+0.52%)
Aug 19, 2008 5.750 6.010 5.690 5.800 1,066,176 +0.05(+0.87%)
Aug 18, 2008 5.560 5.770 5.500 5.750 1,429,125 +0.18(+3.23%)
Aug 15, 2008 5.470 5.610 5.380 5.570 785,538 +0.17(+3.15%)
Aug 14, 2008 5.530 5.590 5.380 5.400 733,514 -0.13(-2.35%)
Aug 13, 2008 5.820 5.820 5.480 5.530 1,104,110 -0.30(-5.15%)
Aug 12, 2008 5.970 6.020 5.750 5.830 1,184,030 -0.15(-2.51%)
Aug 11, 2008 5.910 6.020 5.860 5.980 877,266 +0.08(+1.36%)
Aug 08, 2008 5.820 6.020 5.800 5.900 1,099,964 -0.03(-0.51%)
Aug 07, 2008 5.580 6.010 5.570 5.930 959,434 +0.27(+4.77%)
Aug 06, 2008 5.700 5.830 5.570 5.660 1,429,198 -0.07(-1.22%)
Aug 05, 2008 5.750 5.790 5.620 5.730 1,202,124 -0.01(-0.17%)
Aug 04, 2008 5.540 5.780 5.490 5.740 1,260,228 +0.18(+3.24%)
Aug 01, 2008 5.690 5.750 5.510 5.560 919,296 -0.12(-2.11%)
Jul 31, 2008 5.920 6.010 5.680 5.680 967,340 -0.32(-5.33%)
Jul 30, 2008 5.780 6.010 5.770 6.000 1,532,868 +0.27(+4.71%)
Jul 29, 2008 5.730 5.910 5.670 5.730 1,453,147 +0.14(+2.50%)
Jul 28, 2008 5.780 5.860 5.560 5.590 923,135 -0.26(-4.44%)
Jul 25, 2008 5.950 6.070 5.780 5.850 1,676,943 -0.21(-3.47%)
Jul 24, 2008 5.490 6.550 5.490 6.060 4,857,871 +1.23(+25.47%)
Jul 23, 2008 4.580 4.870 4.580 4.830 1,234,012 +0.31(+6.86%)
Jul 22, 2008 4.640 4.655 4.460 4.520 1,490,356 -0.13(-2.80%)
Jul 21, 2008 4.760 4.830 4.630 4.650 1,019,795 -0.10(-2.11%)
Jul 18, 2008 4.770 4.800 4.670 4.750 1,818,649 +0.01(+0.21%)
Jul 17, 2008 5.010 5.050 4.730 4.740 1,480,380 -0.26(-5.20%)
Jul 16, 2008 4.870 5.030 4.790 5.000 1,138,345 +0.11(+2.25%)
Jul 15, 2008 4.560 5.050 4.460 4.890 1,691,790 +0.27(+5.84%)
Jul 14, 2008 4.850 4.890 4.465 4.620 982,596 -0.18(-3.75%)
Jul 11, 2008 4.860 4.860 4.610 4.800 1,571,963 -0.11(-2.24%)
Jul 10, 2008 4.810 4.970 4.760 4.910 1,377,039 +0.11(+2.29%)
Jul 09, 2008 5.140 5.210 4.790 4.800 1,111,331 -0.35(-6.80%)
Jul 08, 2008 5.200 5.260 5.090 5.150 978,906 -0.05(-0.96%)
Jul 07, 2008 5.080 5.240 5.010 5.200 953,115 +0.16(+3.17%)
Jul 04, 2008 5.270 5.290 4.910 5.040 894,850 +0.00(+0.00%)
Jul 03, 2008 5.270 5.290 4.910 5.040 894,850 -0.16(-3.08%)
Jul 02, 2008 5.450 5.530 5.190 5.200 718,822 -0.26(-4.76%)
Jul 01, 2008 5.560 5.560 5.300 5.460 799,908 -0.10(-1.80%)
Jun 30, 2008 5.920 5.990 5.550 5.560 1,170,835 -0.37(-6.24%)
Jun 27, 2008 5.950 6.090 5.820 5.930 2,369,893 -0.03(-0.50%)
Jun 26, 2008 6.120 6.120 5.900 5.960 495,780 -0.22(-3.56%)
Jun 25, 2008 5.980 6.220 5.960 6.180 537,412 +0.23(+3.87%)
Jun 24, 2008 5.920 6.080 5.830 5.950 416,139 -0.03(-0.50%)
Jun 23, 2008 6.110 6.190 5.950 5.980 324,312 -0.08(-1.32%)
Jun 20, 2008 6.200 6.200 6.000 6.060 764,989 -0.16(-2.57%)
Jun 19, 2008 6.090 6.230 6.010 6.220 593,468 +0.13(+2.13%)
Jun 18, 2008 6.260 6.260 6.000 6.090 401,116 -0.19(-3.03%)
Jun 17, 2008 6.440 6.500 6.240 6.280 375,049 -0.20(-3.09%)
Jun 16, 2008 6.320 6.480 6.250 6.480 252,586 +0.15(+2.37%)
Jun 13, 2008 6.240 6.350 6.190 6.330 363,420 +0.16(+2.59%)
Jun 12, 2008 6.150 6.220 6.020 6.170 568,046 +0.09(+1.48%)
Jun 11, 2008 6.330 6.390 6.080 6.080 535,960 -0.29(-4.55%)
Jun 10, 2008 6.330 6.420 6.300 6.370 474,376 -0.05(-0.78%)
Jun 09, 2008 6.640 6.740 6.340 6.420 801,300 -0.17(-2.58%)
Jun 06, 2008 7.000 7.030 6.560 6.590 1,371,238 -0.41(-5.86%)
Jun 05, 2008 6.800 7.010 6.790 7.000 1,500,914 +0.37(+5.58%)
Jun 04, 2008 6.380 6.650 6.360 6.630 598,599 +0.21(+3.27%)
Jun 03, 2008 6.460 6.600 6.300 6.420 556,492 -0.03(-0.47%)
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.