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

Cirrus Logic Inc (NQ: CRUS )

102.24 +11.11 (+12.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2003 5.890 5.900 5.520 5.520 595,671 -0.36(-6.12%)
Sep 29, 2003 5.650 5.970 5.600 5.880 656,338 +0.28(+5.00%)
Sep 26, 2003 5.670 5.880 5.460 5.600 1,201,782 -0.08(-1.41%)
Sep 25, 2003 6.100 6.320 5.680 5.680 1,646,214 -0.48(-7.79%)
Sep 24, 2003 6.500 6.510 6.090 6.160 1,044,169 -0.27(-4.20%)
Sep 23, 2003 6.250 6.500 6.220 6.430 521,772 +0.25(+4.05%)
Sep 22, 2003 6.080 6.300 6.010 6.180 577,901 -0.28(-4.33%)
Sep 19, 2003 6.520 6.600 6.350 6.460 679,186 +0.01(+0.16%)
Sep 18, 2003 6.450 6.650 6.280 6.450 963,212 +0.04(+0.62%)
Sep 17, 2003 6.450 6.530 6.280 6.410 610,141 +0.04(+0.63%)
Sep 16, 2003 6.230 6.400 6.170 6.370 676,374 +0.13(+2.08%)
Sep 15, 2003 6.400 6.440 6.170 6.240 621,700 -0.16(-2.50%)
Sep 12, 2003 6.340 6.440 6.170 6.400 1,079,300 +0.15(+2.38%)
Sep 11, 2003 6.120 6.400 6.079 6.251 1,066,300 +0.15(+2.48%)
Sep 10, 2003 6.370 6.500 6.050 6.100 1,181,000 -0.42(-6.44%)
Sep 09, 2003 6.410 6.900 6.230 6.520 1,979,900 +0.14(+2.19%)
Sep 08, 2003 6.420 6.560 6.210 6.380 1,632,200 +0.09(+1.43%)
Sep 05, 2003 6.000 6.620 6.000 6.290 2,841,500 +0.22(+3.62%)
Sep 04, 2003 6.090 6.150 5.900 6.070 1,499,200 +0.00(+0.00%)
Sep 03, 2003 6.080 6.220 5.900 6.070 3,636,500 +0.06(+1.00%)
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.