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, 2009 5.710 5.770 5.540 5.560 464,590 -0.16(-2.80%)
Sep 29, 2009 5.900 5.920 5.620 5.720 681,356 -0.15(-2.56%)
Sep 28, 2009 5.660 5.920 5.500 5.870 890,989 +0.34(+6.15%)
Sep 25, 2009 5.590 5.740 5.520 5.530 495,347 -0.07(-1.25%)
Sep 24, 2009 5.840 5.940 5.600 5.600 419,799 -0.23(-3.95%)
Sep 23, 2009 5.720 5.940 5.720 5.830 642,080 +0.11(+1.92%)
Sep 22, 2009 5.660 5.770 5.660 5.720 330,378 +0.12(+2.14%)
Sep 21, 2009 5.670 5.769 5.550 5.600 491,092 -0.11(-1.93%)
Sep 18, 2009 5.920 5.950 5.640 5.710 670,772 -0.19(-3.22%)
Sep 17, 2009 6.020 6.110 5.870 5.900 322,907 -0.11(-1.83%)
Sep 16, 2009 6.190 6.220 5.940 6.010 616,276 -0.13(-2.12%)
Sep 15, 2009 5.910 6.210 5.880 6.140 952,033 +0.23(+3.89%)
Sep 14, 2009 5.810 5.950 5.730 5.910 1,321,187 +0.08(+1.37%)
Sep 11, 2009 5.570 5.890 5.480 5.830 1,326,366 +0.25(+4.48%)
Sep 10, 2009 5.240 5.580 5.240 5.580 756,935 +0.34(+6.49%)
Sep 09, 2009 5.130 5.270 5.020 5.240 798,340 +0.16(+3.15%)
Sep 08, 2009 5.010 5.104 4.970 5.080 730,577 +0.12(+2.42%)
Sep 04, 2009 4.950 5.000 4.890 4.960 428,484 -0.01(-0.20%)
Sep 03, 2009 4.870 4.970 4.800 4.970 376,579 +0.14(+2.90%)
Sep 02, 2009 4.830 4.950 4.800 4.830 1,451,873 -0.03(-0.62%)
Sep 01, 2009 4.960 5.080 4.810 4.860 693,518 -0.10(-2.02%)
Aug 31, 2009 4.980 5.020 4.920 4.960 472,116 -0.06(-1.20%)
Aug 28, 2009 5.130 5.150 5.000 5.020 340,701 -0.05(-0.99%)
Aug 27, 2009 5.060 5.080 4.980 5.070 695,437 -0.02(-0.39%)
Aug 26, 2009 5.030 5.140 4.980 5.090 273,677 +0.07(+1.39%)
Aug 25, 2009 5.120 5.210 4.990 5.020 558,464 -0.10(-1.95%)
Aug 24, 2009 5.190 5.230 5.065 5.120 748,108 -0.04(-0.78%)
Aug 21, 2009 5.360 5.360 5.140 5.160 497,390 -0.11(-2.09%)
Aug 20, 2009 5.240 5.500 5.070 5.270 689,326 +0.06(+1.15%)
Aug 19, 2009 4.950 5.220 4.899 5.210 828,664 +0.21(+4.20%)
Aug 18, 2009 4.940 5.050 4.890 5.000 491,791 +0.08(+1.63%)
Aug 17, 2009 4.840 4.940 4.740 4.920 477,280 -0.03(-0.61%)
Aug 14, 2009 4.890 4.960 4.800 4.950 550,577 +0.03(+0.61%)
Aug 13, 2009 5.050 5.120 4.880 4.920 689,522 -0.09(-1.80%)
Aug 12, 2009 4.920 5.070 4.900 5.010 798,586 +0.05(+1.01%)
Aug 11, 2009 5.040 5.130 4.930 4.960 392,352 -0.13(-2.55%)
Aug 10, 2009 4.990 5.190 4.990 5.090 311,610 +0.08(+1.60%)
Aug 07, 2009 5.080 5.120 4.980 5.010 612,713 +0.04(+0.80%)
Aug 06, 2009 5.050 5.080 4.850 4.970 701,641 -0.03(-0.60%)
Aug 05, 2009 5.230 5.250 4.950 5.000 863,665 -0.21(-4.03%)
Aug 04, 2009 5.300 5.310 5.190 5.210 511,899 -0.18(-3.34%)
Aug 03, 2009 5.410 5.480 5.330 5.390 518,464 +0.01(+0.19%)
Jul 31, 2009 5.360 5.480 5.300 5.380 988,883 -0.01(-0.19%)
Jul 30, 2009 5.340 5.450 5.230 5.390 1,042,972 +0.09(+1.70%)
Jul 29, 2009 5.550 5.560 5.190 5.300 644,762 -0.29(-5.19%)
Jul 28, 2009 5.320 5.650 5.320 5.590 961,774 +0.23(+4.29%)
Jul 27, 2009 5.510 5.570 5.340 5.360 559,191 -0.13(-2.37%)
Jul 24, 2009 5.230 5.500 5.101 5.490 1,096,947 +0.20(+3.78%)
Jul 23, 2009 4.750 5.470 4.720 5.290 2,245,750 +0.66(+14.25%)
Jul 22, 2009 4.540 4.690 4.440 4.630 594,971 +0.09(+1.98%)
Jul 21, 2009 4.730 4.730 4.450 4.540 405,308 -0.10(-2.16%)
Jul 20, 2009 4.600 4.700 4.570 4.640 520,931 +0.08(+1.75%)
Jul 17, 2009 4.710 4.710 4.490 4.560 412,839 -0.14(-2.98%)
Jul 16, 2009 4.660 4.710 4.550 4.700 405,054 +0.01(+0.21%)
Jul 15, 2009 4.410 4.720 4.380 4.690 808,869 +0.35(+8.06%)
Jul 14, 2009 4.310 4.400 4.250 4.340 239,957 +0.01(+0.23%)
Jul 13, 2009 4.180 4.340 4.020 4.330 270,172 +0.20(+4.84%)
Jul 10, 2009 4.060 4.190 4.060 4.130 214,907 +0.04(+0.98%)
Jul 09, 2009 4.050 4.240 4.050 4.090 388,894 +0.05(+1.24%)
Jul 08, 2009 4.150 4.160 4.010 4.040 440,754 -0.08(-1.94%)
Jul 07, 2009 4.220 4.300 4.090 4.120 209,396 -0.09(-2.14%)
Jul 06, 2009 4.270 4.300 4.150 4.210 211,450 -0.09(-2.09%)
Jul 02, 2009 4.420 4.440 4.270 4.300 253,052 -0.18(-4.02%)
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.