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

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 7.520 7.700 7.410 7.430 735,600 -0.16(-2.11%)
May 27, 2004 7.540 7.740 7.430 7.590 640,700 +0.05(+0.66%)
May 26, 2004 7.450 7.570 7.370 7.540 385,800 -0.04(-0.53%)
May 25, 2004 7.270 7.630 7.150 7.580 717,900 +0.30(+4.12%)
May 24, 2004 7.310 7.320 7.190 7.280 1,007,800 +0.03(+0.41%)
May 21, 2004 7.260 7.350 7.050 7.250 1,052,100 +0.00(+0.00%)
May 20, 2004 7.220 7.300 7.060 7.250 982,200 +0.07(+0.97%)
May 19, 2004 6.470 7.550 6.470 7.180 3,275,500 +0.81(+12.72%)
May 18, 2004 6.350 6.410 6.290 6.370 877,900 +0.11(+1.76%)
May 17, 2004 6.450 6.450 6.200 6.260 789,800 -0.35(-5.30%)
May 14, 2004 6.690 6.750 6.500 6.610 498,700 -0.11(-1.64%)
May 13, 2004 6.690 6.900 6.600 6.720 488,800 +0.02(+0.30%)
May 12, 2004 6.940 6.940 6.320 6.700 872,500 -0.23(-3.32%)
May 11, 2004 6.590 6.960 6.460 6.930 820,100 +0.42(+6.45%)
May 10, 2004 6.500 6.630 6.300 6.510 585,800 -0.03(-0.46%)
May 07, 2004 6.520 6.890 6.510 6.540 576,300 -0.15(-2.24%)
May 06, 2004 6.680 6.730 6.320 6.690 715,600 +0.00(+0.00%)
May 05, 2004 6.750 6.790 6.520 6.690 822,900 +0.07(+1.06%)
May 04, 2004 6.450 6.770 6.380 6.620 827,800 +0.15(+2.32%)
May 03, 2004 6.250 6.760 6.240 6.470 1,350,600 +0.30(+4.86%)
Apr 30, 2004 6.420 6.840 6.050 6.170 1,190,800 -0.07(-1.12%)
Apr 29, 2004 7.500 7.600 4.500 6.240 6,996,800 -1.77(-22.10%)
Apr 28, 2004 8.280 8.300 7.880 8.010 1,159,500 -0.27(-3.26%)
Apr 27, 2004 8.110 8.320 8.110 8.280 827,700 +0.11(+1.35%)
Apr 26, 2004 8.310 8.390 8.080 8.170 659,900 -0.16(-1.92%)
Apr 23, 2004 8.090 8.330 8.000 8.330 811,300 +0.31(+3.87%)
Apr 22, 2004 8.150 8.200 7.920 8.020 1,595,800 -0.07(-0.87%)
Apr 21, 2004 7.650 8.150 7.600 8.090 1,718,600 +0.45(+5.89%)
Apr 20, 2004 7.601 8.050 7.580 7.640 810,300 +0.00(+0.00%)
Apr 19, 2004 7.700 7.730 7.480 7.640 738,100 -0.12(-1.55%)
Apr 16, 2004 7.610 7.830 7.480 7.760 804,700 +0.12(+1.57%)
Apr 15, 2004 8.090 8.190 7.540 7.640 1,320,900 -0.44(-5.45%)
Apr 14, 2004 8.040 8.280 7.940 8.080 491,300 -0.06(-0.74%)
Apr 13, 2004 8.430 8.440 8.060 8.140 506,500 -0.22(-2.63%)
Apr 12, 2004 8.150 8.460 8.150 8.360 732,000 +0.17(+2.08%)
Apr 08, 2004 8.300 8.330 8.030 8.190 636,500 +0.02(+0.24%)
Apr 07, 2004 8.115 8.200 7.850 8.170 751,800 +0.05(+0.62%)
Apr 06, 2004 8.140 8.300 8.060 8.120 652,300 -0.17(-2.05%)
Apr 05, 2004 8.010 8.320 7.990 8.290 665,700 +0.21(+2.60%)
Apr 02, 2004 7.960 8.150 7.900 8.080 831,500 +0.26(+3.32%)
Apr 01, 2004 7.700 7.950 7.610 7.820 574,800 +0.24(+3.17%)
Mar 31, 2004 7.780 7.900 7.570 7.580 512,100 -0.26(-3.32%)
Mar 30, 2004 7.430 7.850 7.430 7.840 738,000 +0.28(+3.70%)
Mar 29, 2004 7.570 7.870 7.400 7.560 934,300 +0.07(+0.93%)
Mar 26, 2004 7.380 7.570 7.300 7.490 564,900 +0.15(+2.04%)
Mar 25, 2004 7.240 7.460 7.170 7.340 1,018,300 +0.24(+3.38%)
Mar 24, 2004 6.970 7.250 6.810 7.100 763,900 +0.06(+0.85%)
Mar 23, 2004 7.250 7.280 6.910 7.040 563,600 -0.08(-1.12%)
Mar 22, 2004 7.200 7.300 7.010 7.120 1,163,900 -0.13(-1.79%)
Mar 19, 2004 7.470 7.550 7.230 7.250 591,600 -0.15(-2.03%)
Mar 18, 2004 7.460 7.600 7.310 7.400 570,100 -0.12(-1.60%)
Mar 17, 2004 7.300 7.609 7.290 7.520 810,700 +0.25(+3.44%)
Mar 16, 2004 7.620 7.830 7.130 7.270 1,213,800 -0.34(-4.47%)
Mar 15, 2004 7.890 7.940 7.470 7.610 962,400 -0.27(-3.43%)
Mar 12, 2004 7.600 7.990 7.580 7.880 1,573,800 +0.43(+5.77%)
Mar 11, 2004 7.300 7.840 7.230 7.450 1,693,900 +0.05(+0.68%)
Mar 10, 2004 7.110 8.140 7.100 7.400 3,864,300 +0.34(+4.82%)
Mar 09, 2004 7.300 7.440 6.870 7.060 1,204,600 -0.30(-4.08%)
Mar 08, 2004 7.650 7.670 7.310 7.360 747,700 -0.13(-1.74%)
Mar 05, 2004 7.380 7.720 7.380 7.490 730,900 -0.04(-0.53%)
Mar 04, 2004 7.370 7.570 7.340 7.530 533,900 +0.20(+2.70%)
Mar 03, 2004 7.360 7.490 7.190 7.332 589,100 -0.08(-1.05%)
Mar 02, 2004 7.490 7.600 7.310 7.410 610,400 -0.10(-1.33%)
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.