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 (%)
Sep 30, 2010 16.98 18.50 16.70 17.84 27,769,042 -1.18(-6.20%)
Sep 29, 2010 17.72 19.07 17.55 19.02 13,722,828 +1.67(+9.63%)
Sep 28, 2010 17.25 17.39 16.62 17.35 4,791,589 +0.09(+0.52%)
Sep 27, 2010 17.16 17.49 17.00 17.26 5,161,323 +0.32(+1.89%)
Sep 24, 2010 16.14 16.97 16.12 16.94 6,625,278 +1.11(+7.01%)
Sep 23, 2010 15.64 16.18 15.31 15.83 3,903,942 -0.11(-0.69%)
Sep 22, 2010 16.29 16.42 15.74 15.94 3,503,665 -0.48(-2.92%)
Sep 21, 2010 16.53 16.64 16.18 16.42 5,037,377 +0.10(+0.61%)
Sep 20, 2010 16.20 16.36 15.94 16.32 4,259,329 +0.35(+2.19%)
Sep 17, 2010 16.63 16.68 15.97 15.97 4,914,853 -0.12(-0.75%)
Sep 15, 2010 16.15 16.25 15.90 16.09 4,530,221 -0.26(-1.59%)
Sep 14, 2010 16.18 16.73 15.86 16.35 6,653,859 +0.45(+2.83%)
Sep 13, 2010 15.59 15.96 15.55 15.90 4,805,524 +0.72(+4.74%)
Sep 10, 2010 15.97 16.03 15.13 15.18 7,585,072 -0.84(-5.24%)
Sep 09, 2010 16.66 16.70 15.81 16.02 4,471,696 -0.20(-1.23%)
Sep 08, 2010 16.72 16.80 15.98 16.22 7,802,004 -0.43(-2.58%)
Sep 07, 2010 17.10 17.22 16.61 16.65 5,062,349 -0.73(-4.21%)
Sep 03, 2010 17.52 17.74 16.97 17.38 6,927,098 +0.49(+2.92%)
Sep 02, 2010 16.85 17.25 16.52 16.89 7,737,534 +0.51(+3.11%)
Sep 01, 2010 15.65 16.44 15.41 16.38 8,504,023 +1.28(+8.48%)
Aug 31, 2010 15.46 15.78 15.04 15.10 5,143,771 -0.53(-3.39%)
Aug 30, 2010 15.93 16.45 15.63 15.63 4,861,467 -0.57(-3.52%)
Aug 27, 2010 15.86 16.34 15.08 16.20 6,732,595 +0.53(+3.38%)
Aug 26, 2010 16.80 16.85 15.61 15.67 7,429,295 -0.76(-4.63%)
Aug 25, 2010 15.02 16.50 14.89 16.43 9,288,452 +0.88(+5.66%)
Aug 24, 2010 15.51 15.89 15.30 15.55 7,774,196 -0.77(-4.72%)
Aug 23, 2010 17.13 17.37 16.30 16.32 5,876,218 -0.78(-4.56%)
Aug 20, 2010 17.40 17.50 16.51 17.10 7,201,324 -0.44(-2.51%)
Aug 19, 2010 18.31 18.54 17.43 17.54 8,594,515 -1.31(-6.95%)
Aug 18, 2010 18.87 19.02 18.31 18.85 4,614,977 +0.32(+1.73%)
Aug 17, 2010 19.16 19.35 18.53 18.53 5,221,283 -0.25(-1.33%)
Aug 16, 2010 18.46 19.18 18.41 18.78 4,201,980 +0.11(+0.59%)
Aug 13, 2010 19.09 19.35 18.63 18.67 3,858,061 -0.36(-1.89%)
Aug 12, 2010 18.21 19.27 17.80 19.03 6,334,120 +0.37(+1.98%)
Aug 11, 2010 19.47 19.60 18.50 18.66 8,612,128 -1.59(-7.85%)
Aug 10, 2010 20.15 20.60 19.81 20.25 5,515,006 -0.15(-0.74%)
Aug 09, 2010 20.08 20.72 20.02 20.40 5,079,996 +0.48(+2.41%)
Aug 06, 2010 19.39 19.98 19.20 19.92 5,023,473 +0.32(+1.63%)
Aug 05, 2010 20.20 20.27 19.58 19.60 5,544,768 -0.80(-3.92%)
Aug 04, 2010 19.96 20.42 19.78 20.40 5,191,872 +0.65(+3.29%)
Aug 03, 2010 19.86 19.92 19.34 19.75 3,558,262 -0.21(-1.05%)
Aug 02, 2010 20.01 20.15 19.69 19.96 4,744,448 +0.46(+2.36%)
Jul 30, 2010 19.33 19.67 19.06 19.50 4,741,932 -0.22(-1.12%)
Jul 29, 2010 19.50 19.88 19.10 19.72 7,132,117 +0.55(+2.87%)
Jul 28, 2010 19.65 20.10 19.03 19.17 8,359,652 -1.10(-5.43%)
Jul 27, 2010 20.93 21.20 20.01 20.27 6,331,178 -0.27(-1.31%)
Jul 26, 2010 19.99 20.69 19.76 20.54 8,071,405 +0.72(+3.63%)
Jul 23, 2010 18.85 19.85 18.75 19.82 7,941,891 +0.86(+4.54%)
Jul 22, 2010 19.20 19.21 18.72 18.96 6,814,177 +0.40(+2.16%)
Jul 21, 2010 18.92 19.35 18.51 18.56 14,274,374 +0.41(+2.26%)
Jul 20, 2010 16.56 18.25 16.30 18.15 10,860,745 +0.66(+3.77%)
Jul 19, 2010 17.37 17.61 16.68 17.49 5,231,872 +0.33(+1.92%)
Jul 16, 2010 17.73 17.91 17.12 17.16 5,312,549 -0.79(-4.40%)
Jul 15, 2010 17.94 18.10 17.47 17.95 4,755,108 -0.22(-1.21%)
Jul 14, 2010 17.93 18.35 17.80 18.17 5,159,264 +0.07(+0.39%)
Jul 13, 2010 18.24 18.25 17.35 18.10 7,671,571 +0.40(+2.26%)
Jul 12, 2010 17.63 18.19 17.30 17.70 6,301,878 +0.06(+0.34%)
Jul 09, 2010 17.33 17.72 17.05 17.64 5,039,470 +0.23(+1.32%)
Jul 08, 2010 17.73 17.80 16.75 17.41 9,026,778 +0.12(+0.69%)
Jul 07, 2010 16.02 17.32 15.95 17.29 8,158,499 +1.67(+10.69%)
Jul 06, 2010 16.34 16.49 15.45 15.62 6,403,549 +0.04(+0.26%)
Jul 02, 2010 15.29 15.69 15.00 15.58 5,549,154 +0.58(+3.87%)
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.