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

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 4.900 5.000 4.750 4.770 907,400 -0.15(-3.05%)
Sep 29, 2004 4.920 5.030 4.800 4.920 620,600 +0.05(+1.03%)
Sep 28, 2004 4.830 4.900 4.750 4.870 353,200 +0.07(+1.46%)
Sep 27, 2004 4.780 4.940 4.760 4.800 518,500 -0.09(-1.84%)
Sep 24, 2004 4.670 5.110 4.600 4.890 2,433,400 -0.19(-3.74%)
Sep 23, 2004 5.070 5.190 5.000 5.080 294,100 -0.02(-0.39%)
Sep 22, 2004 5.310 5.310 5.040 5.100 504,700 -0.24(-4.49%)
Sep 21, 2004 5.100 5.340 5.020 5.340 496,600 +0.19(+3.69%)
Sep 20, 2004 4.970 5.200 4.910 5.150 491,800 +0.15(+3.00%)
Sep 17, 2004 5.100 5.280 4.970 5.000 510,000 -0.06(-1.19%)
Sep 16, 2004 4.950 5.090 4.920 5.060 321,700 +0.08(+1.61%)
Sep 15, 2004 4.970 5.040 4.880 4.980 523,400 -0.04(-0.80%)
Sep 14, 2004 5.120 5.170 4.960 5.020 426,400 -0.16(-3.09%)
Sep 13, 2004 5.100 5.220 5.000 5.180 457,100 +0.07(+1.37%)
Sep 10, 2004 5.100 5.150 4.930 5.110 552,300 +0.04(+0.79%)
Sep 09, 2004 4.800 5.080 4.750 5.070 711,100 +0.28(+5.85%)
Sep 08, 2004 4.890 4.970 4.750 4.790 288,800 -0.10(-2.04%)
Sep 07, 2004 4.880 5.000 4.850 4.890 315,222 +0.01(+0.20%)
Sep 03, 2004 4.910 5.020 4.760 4.880 361,700 -0.07(-1.41%)
Sep 02, 2004 5.050 5.050 4.910 4.950 390,200 +0.00(+0.00%)
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.