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

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 8.230 8.350 8.090 8.160 694,709 -0.05(-0.61%)
Oct 30, 2003 8.300 8.640 8.200 8.210 1,490,363 -0.09(-1.08%)
Oct 29, 2003 7.920 8.420 7.850 8.300 1,843,836 +0.37(+4.67%)
Oct 28, 2003 7.540 7.940 7.510 7.930 1,268,773 +0.48(+6.44%)
Oct 27, 2003 7.050 7.470 6.950 7.450 1,220,800 +0.48(+6.89%)
Oct 24, 2003 7.260 7.350 6.910 6.970 1,174,600 -0.23(-3.19%)
Oct 23, 2003 7.250 7.630 7.110 7.200 3,153,100 +0.14(+1.98%)
Oct 22, 2003 7.150 7.150 6.790 7.060 1,474,400 -0.15(-2.08%)
Oct 21, 2003 6.840 7.230 6.840 7.210 733,951 +0.38(+5.56%)
Oct 20, 2003 6.950 7.020 6.780 6.830 468,766 -0.13(-1.87%)
Oct 17, 2003 7.060 7.160 6.830 6.960 810,212 -0.15(-2.11%)
Oct 16, 2003 7.100 7.200 7.100 7.110 452,102 -0.02(-0.28%)
Oct 15, 2003 7.450 7.500 7.050 7.130 909,383 -0.02(-0.28%)
Oct 14, 2003 6.920 7.200 6.920 7.150 797,068 +0.15(+2.14%)
Oct 13, 2003 6.720 7.140 6.720 7.000 893,215 +0.28(+4.17%)
Oct 10, 2003 6.650 6.760 6.550 6.720 480,997 +0.15(+2.28%)
Oct 09, 2003 6.670 6.940 6.500 6.570 1,120,077 +0.07(+1.08%)
Oct 08, 2003 6.670 6.860 6.430 6.500 1,100,262 -0.21(-3.13%)
Oct 07, 2003 6.310 6.720 6.310 6.710 785,769 +0.24(+3.71%)
Oct 06, 2003 6.550 6.590 6.400 6.470 622,696 -0.06(-0.92%)
Oct 03, 2003 6.510 6.760 6.430 6.530 1,328,136 +0.18(+2.82%)
Oct 02, 2003 6.160 6.400 6.100 6.351 1,344,414 +0.24(+3.94%)
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.