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, 2009 4.400 4.980 4.400 4.650 785,667 +0.22(+4.97%)
Apr 29, 2009 4.020 4.440 4.010 4.430 647,446 +0.43(+10.75%)
Apr 28, 2009 3.890 4.060 3.850 4.000 176,939 +0.09(+2.30%)
Apr 27, 2009 4.050 4.110 3.840 3.910 285,897 -0.23(-5.56%)
Apr 24, 2009 4.080 4.250 4.000 4.140 248,355 +0.12(+2.99%)
Apr 23, 2009 4.270 4.300 4.010 4.020 300,543 -0.26(-6.07%)
Apr 22, 2009 4.100 4.310 4.030 4.280 255,586 +0.10(+2.39%)
Apr 21, 2009 3.860 4.190 3.860 4.180 382,647 +0.32(+8.29%)
Apr 20, 2009 3.990 4.080 3.800 3.860 705,274 -0.23(-5.62%)
Apr 17, 2009 3.840 4.140 3.770 4.090 485,205 +0.27(+7.07%)
Apr 16, 2009 3.750 3.870 3.660 3.820 273,260 +0.11(+2.96%)
Apr 15, 2009 3.610 3.730 3.520 3.710 315,927 +0.07(+1.92%)
Apr 14, 2009 3.700 3.750 3.630 3.640 526,280 -0.13(-3.45%)
Apr 13, 2009 3.880 3.980 3.750 3.770 372,205 -0.14(-3.58%)
Apr 09, 2009 3.860 3.960 3.800 3.910 403,920 +0.14(+3.71%)
Apr 08, 2009 3.650 3.790 3.620 3.770 368,250 +0.14(+3.86%)
Apr 07, 2009 4.020 4.090 3.620 3.630 362,678 -0.46(-11.25%)
Apr 06, 2009 4.210 4.210 4.000 4.090 191,802 -0.14(-3.31%)
Apr 03, 2009 4.090 4.230 4.060 4.230 250,406 +0.14(+3.42%)
Apr 02, 2009 3.980 4.130 3.940 4.090 568,642 +0.19(+4.87%)
Apr 01, 2009 3.750 3.960 3.680 3.900 240,492 +0.14(+3.72%)
Mar 31, 2009 3.830 3.950 3.760 3.760 338,563 -0.01(-0.27%)
Mar 30, 2009 3.950 3.970 3.720 3.770 291,706 -0.51(-11.92%)
Mar 26, 2009 3.980 4.350 3.960 4.280 468,256 +0.36(+9.18%)
Mar 25, 2009 3.920 4.130 3.700 3.920 304,948 +0.02(+0.51%)
Mar 24, 2009 4.140 4.180 3.900 3.900 208,572 -0.31(-7.36%)
Mar 23, 2009 4.010 4.210 3.770 4.210 339,169 +0.44(+11.67%)
Mar 20, 2009 4.110 4.110 3.760 3.770 301,085 -0.30(-7.37%)
Mar 19, 2009 4.150 4.200 3.970 4.070 179,356 -0.04(-0.97%)
Mar 18, 2009 3.960 4.120 3.860 4.110 337,238 +0.14(+3.53%)
Mar 17, 2009 3.680 3.970 3.680 3.970 253,551 +0.30(+8.17%)
Mar 16, 2009 3.890 3.890 3.660 3.670 270,368 -0.17(-4.43%)
Mar 13, 2009 3.950 4.000 3.820 3.840 215,462 -0.11(-2.78%)
Mar 12, 2009 3.610 3.950 3.500 3.950 420,659 +0.31(+8.52%)
Mar 11, 2009 3.630 3.720 3.550 3.640 245,132 +0.03(+0.83%)
Mar 10, 2009 3.250 3.630 3.160 3.610 513,503 +0.43(+13.52%)
Mar 09, 2009 3.150 3.280 3.150 3.180 233,799 +0.04(+1.27%)
Mar 06, 2009 3.160 3.200 3.020 3.140 447,143 +0.01(+0.32%)
Mar 05, 2009 3.260 3.350 3.110 3.130 541,374 -0.21(-6.29%)
Mar 04, 2009 3.370 3.450 3.200 3.340 658,772 -0.10(-2.91%)
Mar 02, 2009 3.500 3.600 3.430 3.440 305,903 -0.11(-3.10%)
Feb 27, 2009 3.550 3.700 3.550 3.550 332,112 -0.01(-0.28%)
Feb 26, 2009 3.630 3.750 3.540 3.560 231,290 -0.05(-1.39%)
Feb 25, 2009 3.650 3.710 3.550 3.610 550,981 -0.06(-1.63%)
Feb 24, 2009 3.570 3.730 3.560 3.670 436,868 +0.13(+3.67%)
Feb 23, 2009 3.670 3.700 3.540 3.540 511,564 -0.10(-2.75%)
Feb 20, 2009 3.680 3.790 3.600 3.640 510,434 -0.07(-1.89%)
Feb 19, 2009 3.620 3.840 3.620 3.710 1,241,859 +0.01(+0.27%)
Feb 18, 2009 3.500 3.740 3.500 3.700 519,731 +0.17(+4.82%)
Feb 17, 2009 3.630 3.630 3.455 3.530 554,035 -0.17(-4.59%)
Feb 13, 2009 3.470 3.730 3.410 3.700 537,212 +0.22(+6.32%)
Feb 12, 2009 3.440 3.595 3.190 3.480 646,535 +0.21(+6.42%)
Feb 11, 2009 3.180 3.310 3.140 3.270 646,887 +0.12(+3.81%)
Feb 10, 2009 3.160 3.360 3.130 3.150 441,000 -0.15(-4.55%)
Feb 09, 2009 3.200 3.310 3.140 3.300 426,784 +0.07(+2.17%)
Feb 06, 2009 3.120 3.270 3.090 3.230 435,148 +0.09(+2.87%)
Feb 05, 2009 2.900 3.250 2.860 3.140 867,580 +0.24(+8.28%)
Feb 04, 2009 2.760 2.910 2.680 2.900 986,356 +0.08(+2.84%)
Feb 03, 2009 2.760 2.880 2.660 2.820 645,233 +0.07(+2.55%)
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.