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 29, 2009 3.740 3.900 3.710 3.890 381,478 +0.15(+4.01%)
May 28, 2009 3.770 3.830 3.720 3.740 329,159 -0.01(-0.27%)
May 27, 2009 3.700 3.840 3.690 3.750 262,261 +0.01(+0.27%)
May 26, 2009 3.510 3.770 3.510 3.740 327,385 +0.25(+7.16%)
May 22, 2009 3.400 3.590 3.320 3.490 371,805 +0.12(+3.56%)
May 21, 2009 3.500 3.610 3.250 3.370 425,314 -0.15(-4.26%)
May 20, 2009 3.660 3.710 3.500 3.520 270,201 -0.08(-2.22%)
May 19, 2009 3.540 3.690 3.500 3.600 372,358 +0.08(+2.27%)
May 18, 2009 3.450 3.560 3.380 3.520 548,603 +0.13(+3.83%)
May 15, 2009 3.490 3.498 3.370 3.390 394,909 -0.09(-2.59%)
May 14, 2009 3.540 3.565 3.440 3.480 602,380 -0.03(-0.85%)
May 13, 2009 3.720 3.810 3.510 3.510 360,435 -0.28(-7.39%)
May 12, 2009 3.910 3.930 3.720 3.790 194,571 -0.11(-2.82%)
May 11, 2009 3.870 3.960 3.840 3.900 353,660 -0.05(-1.27%)
May 08, 2009 4.060 4.080 3.710 3.950 517,428 -0.06(-1.50%)
May 07, 2009 4.380 4.430 3.870 4.010 444,203 -0.33(-7.60%)
May 06, 2009 4.520 4.540 4.230 4.340 310,131 -0.15(-3.34%)
May 05, 2009 4.540 4.540 4.380 4.490 339,621 -0.04(-0.88%)
May 04, 2009 4.550 4.650 4.470 4.530 392,670 -0.06(-1.31%)
May 01, 2009 4.700 4.700 4.560 4.590 387,590 -0.06(-1.29%)
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%)
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.