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, 2005 7.270 7.610 7.260 7.590 986,635 +0.28(+3.83%)
Sep 29, 2005 7.220 7.350 7.100 7.310 562,899 +0.11(+1.53%)
Sep 28, 2005 7.240 7.250 7.160 7.200 461,362 +0.00(+0.00%)
Sep 27, 2005 7.240 7.240 7.140 7.200 376,517 +0.01(+0.14%)
Sep 26, 2005 7.120 7.320 7.110 7.190 585,670 +0.07(+0.98%)
Sep 23, 2005 7.120 7.220 6.850 7.120 649,510 +0.22(+3.19%)
Sep 22, 2005 6.900 7.070 6.750 6.900 990,458 -0.20(-2.82%)
Sep 21, 2005 7.540 7.570 7.060 7.100 1,810,546 -0.47(-6.21%)
Sep 20, 2005 7.810 7.820 7.460 7.570 1,000,863 -0.21(-2.70%)
Sep 19, 2005 7.700 7.820 7.630 7.780 962,232 +0.08(+1.04%)
Sep 16, 2005 7.670 7.720 7.600 7.700 961,609 +0.04(+0.52%)
Sep 15, 2005 7.650 7.720 7.600 7.660 705,396 -0.01(-0.13%)
Sep 14, 2005 7.750 7.800 7.650 7.670 368,500 -0.04(-0.52%)
Sep 13, 2005 7.700 7.800 7.620 7.710 297,337 -0.02(-0.26%)
Sep 12, 2005 7.690 7.820 7.610 7.730 500,414 +0.00(+0.00%)
Sep 09, 2005 7.660 7.740 7.610 7.730 213,672 +0.04(+0.52%)
Sep 08, 2005 7.670 7.750 7.630 7.690 434,371 -0.02(-0.26%)
Sep 07, 2005 7.620 7.730 7.520 7.710 708,695 +0.09(+1.18%)
Sep 06, 2005 7.530 7.620 7.450 7.620 494,628 +0.09(+1.20%)
Sep 02, 2005 7.480 7.600 7.290 7.530 651,286 +0.02(+0.27%)
Sep 01, 2005 7.880 7.900 7.460 7.510 665,801 -0.39(-4.94%)
Aug 31, 2005 7.690 7.900 7.600 7.900 1,067,877 +0.18(+2.33%)
Aug 30, 2005 7.750 7.750 7.640 7.720 389,909 -0.05(-0.64%)
Aug 29, 2005 7.730 7.790 7.630 7.770 542,673 +0.00(+0.00%)
Aug 26, 2005 7.990 7.990 7.760 7.770 413,766 -0.16(-2.02%)
Aug 25, 2005 7.770 8.040 7.770 7.930 1,288,185 +0.20(+2.59%)
Aug 24, 2005 7.750 7.850 7.650 7.730 797,734 -0.01(-0.13%)
Aug 23, 2005 7.560 7.770 7.560 7.740 693,035 +0.12(+1.57%)
Aug 22, 2005 7.450 7.690 7.380 7.620 814,693 +0.22(+2.97%)
Aug 19, 2005 7.500 7.560 7.350 7.400 341,012 -0.11(-1.46%)
Aug 18, 2005 7.600 7.700 7.420 7.510 414,548 -0.13(-1.70%)
Aug 17, 2005 7.320 7.700 7.320 7.640 583,742 +0.26(+3.52%)
Aug 16, 2005 7.500 7.500 7.320 7.380 366,050 -0.09(-1.20%)
Aug 15, 2005 7.200 7.570 7.050 7.470 622,427 +0.20(+2.75%)
Aug 12, 2005 7.490 7.490 7.050 7.270 439,694 -0.27(-3.58%)
Aug 11, 2005 7.390 7.600 7.350 7.540 373,600 +0.08(+1.07%)
Aug 10, 2005 7.460 7.670 7.310 7.460 524,311 +0.00(+0.00%)
Aug 09, 2005 7.350 7.530 7.340 7.460 301,494 +0.07(+0.95%)
Aug 08, 2005 7.620 7.690 7.310 7.390 560,037 -0.19(-2.51%)
Aug 05, 2005 7.600 7.770 7.500 7.580 477,156 -0.08(-1.04%)
Aug 04, 2005 7.760 7.870 7.560 7.660 558,068 -0.13(-1.67%)
Aug 03, 2005 7.930 7.940 7.790 7.790 440,182 -0.11(-1.39%)
Aug 02, 2005 7.790 8.000 7.770 7.900 850,338 +0.15(+1.94%)
Aug 01, 2005 7.620 7.800 7.540 7.750 797,903 +0.28(+3.75%)
Jul 29, 2005 7.530 7.650 7.410 7.470 389,648 -0.10(-1.32%)
Jul 28, 2005 7.380 7.730 7.370 7.570 1,556,163 +0.15(+2.02%)
Jul 27, 2005 7.490 7.550 7.280 7.420 816,153 -0.09(-1.20%)
Jul 26, 2005 7.490 7.670 7.470 7.510 693,949 +0.02(+0.27%)
Jul 25, 2005 7.400 7.760 7.400 7.490 3,144,007 +0.06(+0.81%)
Jul 22, 2005 7.250 7.450 7.230 7.430 1,591,376 +0.18(+2.48%)
Jul 21, 2005 6.770 7.680 6.730 7.250 7,608,654 +0.83(+12.93%)
Jul 20, 2005 6.230 6.500 6.190 6.420 1,166,082 +0.12(+1.90%)
Jul 19, 2005 6.210 6.340 6.140 6.300 639,502 +0.17(+2.77%)
Jul 18, 2005 6.070 6.210 6.050 6.130 590,130 +0.07(+1.16%)
Jul 15, 2005 6.150 6.270 6.040 6.060 469,537 -0.14(-2.26%)
Jul 14, 2005 6.250 6.330 6.180 6.200 776,002 +0.00(+0.00%)
Jul 13, 2005 5.910 6.200 5.900 6.200 620,335 +0.26(+4.38%)
Jul 12, 2005 5.960 6.100 5.820 5.940 672,665 -0.04(-0.67%)
Jul 11, 2005 5.810 6.250 5.780 5.980 1,447,863 +0.35(+6.22%)
Jul 08, 2005 5.300 5.630 5.300 5.630 586,760 +0.26(+4.84%)
Jul 07, 2005 5.320 5.380 5.220 5.370 144,598 -0.02(-0.37%)
Jul 06, 2005 5.390 5.440 5.300 5.390 423,920 +0.02(+0.37%)
Jul 05, 2005 5.270 5.400 5.220 5.370 318,300 +0.10(+1.90%)
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.