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

Cirrus Logic Inc (NQ: CRUS )

87.97 +2.06 (+2.40%)
Streaming Delayed Price Updated: 10:12 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 (%)
Jan 31, 2003 2.250 2.380 2.200 2.290 628,600 +0.02(+0.84%)
Jan 30, 2003 2.410 2.490 2.250 2.271 657,669 -0.14(-5.77%)
Jan 29, 2003 2.360 2.450 2.250 2.410 410,500 -0.01(-0.41%)
Jan 28, 2003 2.290 2.430 2.190 2.420 690,700 +0.18(+8.04%)
Jan 27, 2003 2.250 2.460 2.190 2.240 665,000 -0.01(-0.44%)
Jan 24, 2003 2.390 2.410 2.250 2.250 640,000 -0.15(-6.25%)
Jan 23, 2003 2.530 2.530 2.240 2.400 1,511,200 -0.24(-9.09%)
Jan 22, 2003 2.670 2.780 2.610 2.640 807,200 -0.05(-1.82%)
Jan 21, 2003 2.550 2.740 2.500 2.689 1,123,500 +0.18(+7.13%)
Jan 17, 2003 2.740 2.750 2.470 2.510 1,441,500 -0.26(-9.39%)
Jan 16, 2003 2.900 2.970 2.690 2.770 1,056,300 -0.10(-3.48%)
Jan 15, 2003 3.030 3.030 2.830 2.870 1,543,700 -0.14(-4.71%)
Jan 14, 2003 3.160 3.180 2.920 3.012 1,537,100 -0.12(-3.77%)
Jan 13, 2003 3.330 3.380 3.100 3.130 1,598,300 -0.10(-3.10%)
Jan 10, 2003 3.160 3.300 3.110 3.230 2,605,300 +0.05(+1.57%)
Jan 09, 2003 3.200 3.350 3.160 3.180 1,562,900 +0.08(+2.58%)
Jan 08, 2003 3.200 3.330 3.040 3.100 1,067,000 -0.14(-4.35%)
Jan 07, 2003 3.260 3.490 3.140 3.241 1,056,300 +0.00(+0.06%)
Jan 06, 2003 3.210 3.370 3.120 3.239 1,150,800 +0.03(+0.90%)
Jan 03, 2003 3.300 3.360 3.110 3.210 729,600 -0.00(-0.16%)
Jan 02, 2003 2.920 3.240 2.880 3.215 882,000 +0.33(+11.63%)
Dec 31, 2002 2.910 3.050 2.850 2.880 1,052,700 -0.06(-2.04%)
Dec 30, 2002 2.940 3.020 2.850 2.940 821,500 +0.01(+0.34%)
Dec 27, 2002 3.000 3.020 2.860 2.930 1,026,700 -0.09(-2.98%)
Dec 26, 2002 2.920 3.090 2.910 3.020 833,100 +0.09(+3.07%)
Dec 24, 2002 2.980 3.000 2.900 2.930 382,100 -0.06(-2.01%)
Dec 23, 2002 2.930 3.000 2.720 2.990 1,024,600 +0.16(+5.65%)
Dec 20, 2002 2.930 3.100 2.720 2.830 1,203,700 +0.04(+1.43%)
Dec 19, 2002 2.880 3.100 2.710 2.790 1,708,400 -0.10(-3.46%)
Dec 18, 2002 2.610 2.900 2.350 2.890 3,495,200 +0.24(+9.06%)
Dec 17, 2002 3.070 3.140 2.570 2.650 4,829,900 -0.44(-14.24%)
Dec 16, 2002 3.190 3.200 3.000 3.090 3,223,900 +0.01(+0.32%)
Dec 13, 2002 3.090 3.370 3.050 3.080 6,443,700 -1.66(-35.02%)
Dec 11, 2002 4.860 4.860 4.640 4.740 655,300 -0.15(-3.05%)
Dec 10, 2002 4.640 4.980 4.600 4.889 695,900 +0.29(+6.28%)
Dec 09, 2002 4.900 4.960 4.520 4.600 908,500 -0.46(-9.09%)
Dec 06, 2002 5.200 5.410 4.880 5.060 1,239,100 -0.29(-5.42%)
Dec 05, 2002 5.390 5.490 4.870 5.350 1,482,700 +0.21(+4.09%)
Dec 04, 2002 5.620 5.740 5.110 5.140 1,857,300 -0.70(-11.99%)
Dec 03, 2002 6.080 6.090 5.630 5.840 1,188,100 -0.51(-8.03%)
Dec 02, 2002 6.270 6.500 6.070 6.350 1,297,600 +0.33(+5.48%)
Nov 29, 2002 6.160 6.270 5.970 6.020 571,200 -0.06(-0.99%)
Nov 27, 2002 5.960 6.240 5.880 6.080 1,270,200 +0.31(+5.37%)
Nov 26, 2002 6.000 6.050 5.640 5.770 1,050,800 -0.23(-3.83%)
Nov 25, 2002 5.720 6.140 5.720 6.000 1,238,600 +0.42(+7.53%)
Nov 22, 2002 5.600 5.900 5.260 5.580 1,828,500 -0.27(-4.62%)
Nov 21, 2002 5.320 6.070 5.170 5.850 4,663,100 +0.69(+13.37%)
Nov 20, 2002 4.120 5.160 4.020 5.160 1,710,800 +1.07(+26.16%)
Nov 19, 2002 4.000 4.500 3.900 4.090 909,200 +0.02(+0.49%)
Nov 18, 2002 4.190 4.220 3.910 4.070 811,300 -0.07(-1.69%)
Nov 15, 2002 3.900 4.190 3.700 4.140 955,200 +0.04(+0.98%)
Nov 14, 2002 4.100 4.170 3.890 4.100 1,216,200 +0.36(+9.65%)
Nov 13, 2002 3.370 3.880 3.300 3.739 1,380,900 +0.32(+9.33%)
Nov 12, 2002 3.250 3.650 3.200 3.420 1,594,700 +0.30(+9.62%)
Nov 11, 2002 3.700 3.700 2.950 3.120 1,339,200 -0.58(-15.68%)
Nov 08, 2002 4.120 4.120 3.700 3.700 1,348,700 -0.35(-8.64%)
Nov 07, 2002 4.360 4.500 4.040 4.050 2,178,600 -0.55(-11.96%)
Nov 06, 2002 4.140 4.740 4.040 4.600 2,404,500 +0.64(+16.16%)
Nov 05, 2002 3.700 3.970 3.550 3.960 1,300,200 +0.26(+7.00%)
Nov 04, 2002 3.780 3.909 3.620 3.701 2,044,100 +0.30(+8.85%)
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.