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, 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%)
Sep 01, 2004 5.010 5.590 4.900 4.950 598,100 -0.11(-2.17%)
Aug 31, 2004 4.960 5.060 4.890 5.060 445,100 +0.10(+2.02%)
Aug 30, 2004 5.050 5.150 4.950 4.960 284,000 -0.15(-2.94%)
Aug 27, 2004 4.980 5.170 4.980 5.110 221,700 +0.09(+1.79%)
Aug 26, 2004 4.830 5.050 4.800 5.020 895,700 -0.21(-4.02%)
Aug 25, 2004 5.160 5.280 5.070 5.230 271,800 +0.02(+0.38%)
Aug 24, 2004 5.420 5.440 5.140 5.210 499,500 -0.12(-2.25%)
Aug 23, 2004 5.180 5.360 5.120 5.330 434,400 +0.15(+2.90%)
Aug 20, 2004 5.230 5.260 5.130 5.180 775,900 -0.01(-0.19%)
Aug 19, 2004 5.460 5.460 5.100 5.190 698,900 -0.27(-4.95%)
Aug 18, 2004 5.070 5.460 5.010 5.460 521,500 +0.32(+6.23%)
Aug 17, 2004 4.980 5.180 4.960 5.140 531,200 +0.24(+4.90%)
Aug 16, 2004 4.640 4.950 4.590 4.900 523,500 +0.29(+6.29%)
Aug 13, 2004 4.630 4.820 4.500 4.610 778,600 -0.06(-1.28%)
Aug 12, 2004 4.850 4.930 4.600 4.670 733,000 -0.28(-5.66%)
Aug 11, 2004 5.110 5.120 4.800 4.950 1,244,200 -0.32(-6.07%)
Aug 10, 2004 5.140 5.280 5.110 5.270 267,800 +0.11(+2.13%)
Aug 09, 2004 5.340 5.400 5.050 5.160 425,900 +0.04(+0.78%)
Aug 06, 2004 5.330 5.380 5.000 5.120 852,500 -0.35(-6.40%)
Aug 05, 2004 5.500 5.570 5.430 5.470 589,900 -0.02(-0.36%)
Aug 04, 2004 5.470 5.640 5.450 5.490 726,100 -0.07(-1.26%)
Aug 03, 2004 6.010 6.050 5.550 5.560 801,900 -0.44(-7.33%)
Aug 02, 2004 6.050 6.070 5.850 6.000 608,200 -0.08(-1.32%)
Jul 30, 2004 5.950 6.080 5.830 6.080 987,400 +0.13(+2.18%)
Jul 29, 2004 5.780 5.950 5.770 5.950 652,700 +0.21(+3.66%)
Jul 28, 2004 5.780 5.850 5.430 5.740 952,200 -0.01(-0.17%)
Jul 27, 2004 5.410 5.760 5.410 5.750 784,000 +0.30(+5.50%)
Jul 26, 2004 5.500 5.700 5.360 5.450 705,400 -0.01(-0.18%)
Jul 23, 2004 5.680 5.720 5.400 5.460 560,400 -0.26(-4.55%)
Jul 22, 2004 5.250 5.810 5.200 5.720 1,636,500 +0.60(+11.72%)
Jul 21, 2004 5.520 5.600 5.120 5.120 1,337,300 -0.18(-3.40%)
Jul 20, 2004 5.190 5.330 5.100 5.300 723,800 +0.20(+3.92%)
Jul 19, 2004 5.140 5.270 5.000 5.100 1,037,000 +0.05(+0.99%)
Jul 16, 2004 5.330 5.370 4.920 5.050 1,234,100 -0.25(-4.72%)
Jul 15, 2004 5.110 5.450 5.110 5.300 1,026,200 +0.15(+2.91%)
Jul 14, 2004 5.030 5.240 4.820 5.150 1,556,200 +0.04(+0.78%)
Jul 13, 2004 5.200 5.280 5.090 5.110 409,500 -0.11(-2.11%)
Jul 12, 2004 5.300 5.429 5.050 5.220 1,050,700 -0.22(-4.04%)
Jul 09, 2004 5.350 5.480 5.260 5.440 454,800 +0.11(+2.06%)
Jul 08, 2004 5.320 5.500 5.230 5.330 689,800 -0.06(-1.11%)
Jul 07, 2004 5.400 5.570 5.310 5.390 804,200 -0.08(-1.46%)
Jul 06, 2004 5.750 5.750 5.360 5.470 679,700 -0.33(-5.69%)
Jul 02, 2004 5.820 5.850 5.510 5.800 490,300 -0.01(-0.17%)
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.