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

Cirrus Logic Inc (NQ: CRUS )

82.02 -1.23 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2007 8.580 8.610 8.260 8.280 1,156,857 -0.32(-3.72%)
Apr 27, 2007 8.810 8.820 8.550 8.600 974,325 -0.21(-2.38%)
Apr 26, 2007 8.740 8.930 8.500 8.810 1,596,418 +0.05(+0.57%)
Apr 25, 2007 8.680 8.840 8.470 8.760 1,016,033 +0.08(+0.92%)
Apr 24, 2007 8.480 8.820 8.450 8.680 1,462,213 +0.23(+2.72%)
Apr 23, 2007 8.400 8.630 8.300 8.450 767,214 +0.04(+0.48%)
Apr 20, 2007 8.420 8.460 8.250 8.410 1,534,273 +0.13(+1.57%)
Apr 19, 2007 7.960 8.340 7.850 8.280 2,500,960 +0.24(+2.99%)
Apr 18, 2007 7.780 8.080 7.770 8.040 998,778 +0.24(+3.08%)
Apr 17, 2007 7.820 7.830 7.720 7.800 703,070 -0.04(-0.51%)
Apr 16, 2007 7.680 7.900 7.680 7.840 778,613 +0.19(+2.48%)
Apr 13, 2007 7.620 7.650 7.580 7.650 791,155 +0.00(+0.00%)
Apr 12, 2007 7.550 7.650 7.510 7.650 600,746 +0.07(+0.92%)
Apr 11, 2007 7.620 7.690 7.500 7.580 971,784 -0.05(-0.66%)
Apr 10, 2007 7.540 7.720 7.530 7.630 695,097 +0.07(+0.93%)
Apr 09, 2007 7.720 7.780 7.550 7.560 410,370 -0.17(-2.20%)
Apr 05, 2007 7.570 7.770 7.570 7.730 304,000 +0.14(+1.84%)
Apr 04, 2007 7.660 7.700 7.570 7.590 424,277 -0.09(-1.17%)
Apr 03, 2007 7.580 7.690 7.550 7.680 474,650 +0.13(+1.72%)
Apr 02, 2007 7.690 7.750 7.500 7.550 365,876 -0.11(-1.44%)
Mar 30, 2007 7.520 7.740 7.520 7.660 740,655 +0.12(+1.59%)
Mar 29, 2007 7.770 7.820 7.400 7.540 1,044,445 -0.19(-2.46%)
Mar 28, 2007 7.780 7.830 7.710 7.730 953,175 -0.11(-1.40%)
Mar 27, 2007 7.830 7.880 7.830 7.840 416,470 -0.05(-0.63%)
Mar 26, 2007 7.980 8.000 7.800 7.890 272,640 -0.10(-1.25%)
Mar 23, 2007 7.930 7.990 7.900 7.990 258,206 +0.04(+0.50%)
Mar 22, 2007 8.000 8.030 7.910 7.950 496,089 -0.04(-0.50%)
Mar 21, 2007 7.900 8.070 7.800 7.990 730,384 +0.12(+1.52%)
Mar 20, 2007 7.800 7.900 7.780 7.870 437,406 +0.06(+0.77%)
Mar 19, 2007 7.880 7.940 7.790 7.810 557,620 -0.04(-0.51%)
Mar 16, 2007 7.980 8.048 7.790 7.850 931,231 -0.14(-1.75%)
Mar 15, 2007 7.970 8.070 7.930 7.990 779,760 +0.03(+0.38%)
Mar 14, 2007 8.020 8.060 7.760 7.960 1,307,274 -0.07(-0.87%)
Mar 13, 2007 8.170 8.230 7.990 8.030 1,204,852 -0.14(-1.71%)
Mar 12, 2007 8.040 8.270 8.010 8.170 1,768,325 +0.05(+0.62%)
Mar 09, 2007 8.210 8.300 8.090 8.120 1,503,080 -0.04(-0.49%)
Mar 08, 2007 8.450 8.610 8.150 8.160 1,834,333 -0.25(-2.97%)
Mar 07, 2007 8.500 8.500 8.390 8.410 707,417 -0.13(-1.52%)
Mar 06, 2007 8.490 8.610 8.400 8.540 644,538 +0.14(+1.67%)
Mar 05, 2007 8.300 8.560 8.250 8.400 1,293,495 -0.02(-0.24%)
Mar 02, 2007 8.410 8.550 8.340 8.420 990,904 -0.04(-0.47%)
Mar 01, 2007 8.490 8.620 8.340 8.460 1,264,847 -0.21(-2.42%)
Feb 28, 2007 8.660 8.760 8.500 8.670 1,258,225 -0.01(-0.12%)
Feb 27, 2007 8.750 8.870 8.500 8.680 1,862,550 -0.25(-2.80%)
Feb 26, 2007 8.900 8.960 8.730 8.930 1,098,620 +0.02(+0.22%)
Feb 23, 2007 8.650 9.440 8.650 8.910 3,368,445 +0.41(+4.82%)
Feb 22, 2007 8.330 8.610 8.290 8.500 1,737,294 +0.23(+2.78%)
Feb 21, 2007 8.230 8.310 8.200 8.270 683,368 +0.01(+0.12%)
Feb 20, 2007 8.010 8.290 8.000 8.260 1,083,336 +0.20(+2.48%)
Feb 16, 2007 8.170 8.170 8.000 8.060 647,309 -0.11(-1.35%)
Feb 15, 2007 8.200 8.300 8.140 8.170 964,168 -0.07(-0.85%)
Feb 14, 2007 8.050 8.300 8.040 8.240 1,360,507 +0.21(+2.62%)
Feb 13, 2007 7.890 8.040 7.840 8.030 1,131,256 +0.13(+1.65%)
Feb 12, 2007 8.010 8.050 7.760 7.900 1,586,888 -0.11(-1.37%)
Feb 09, 2007 7.940 8.180 7.890 8.010 1,752,675 +0.03(+0.38%)
Feb 08, 2007 7.800 8.070 7.760 7.980 1,240,943 +0.16(+2.05%)
Feb 07, 2007 7.880 7.900 7.720 7.820 1,225,493 -0.02(-0.26%)
Feb 06, 2007 7.830 7.920 7.750 7.840 1,086,874 +0.04(+0.51%)
Feb 05, 2007 7.860 7.920 7.750 7.800 1,026,845 -0.11(-1.39%)
Feb 02, 2007 7.880 7.990 7.870 7.910 781,872 +0.03(+0.38%)
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.