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, 2008 5.240 5.500 5.100 5.450 652,695 +0.30(+5.83%)
Sep 29, 2008 5.350 5.360 5.070 5.150 691,332 -0.30(-5.50%)
Sep 26, 2008 5.490 5.590 5.380 5.450 637,670 -0.19(-3.37%)
Sep 25, 2008 5.590 5.780 5.550 5.640 675,587 +0.09(+1.62%)
Sep 24, 2008 5.720 5.870 5.530 5.550 507,858 -0.17(-2.97%)
Sep 23, 2008 5.910 5.940 5.640 5.720 515,809 -0.19(-3.21%)
Sep 22, 2008 5.950 6.100 5.880 5.910 1,065,806 -0.09(-1.50%)
Sep 19, 2008 5.780 6.090 5.680 6.000 1,799,448 +0.46(+8.30%)
Sep 18, 2008 5.340 5.600 5.180 5.540 1,265,622 +0.30(+5.73%)
Sep 17, 2008 5.250 5.390 5.170 5.240 978,060 -0.02(-0.38%)
Sep 16, 2008 5.090 5.280 5.000 5.260 1,082,319 +0.08(+1.54%)
Sep 15, 2008 5.450 5.520 5.120 5.180 1,159,925 -0.28(-5.13%)
Sep 12, 2008 5.500 5.570 5.400 5.460 943,163 -0.08(-1.44%)
Sep 11, 2008 5.510 5.550 5.430 5.540 1,167,677 -0.04(-0.72%)
Sep 10, 2008 5.520 5.640 5.450 5.580 1,311,892 +0.14(+2.57%)
Sep 09, 2008 5.680 5.780 5.410 5.440 984,500 -0.23(-4.06%)
Sep 08, 2008 5.760 5.970 5.620 5.670 1,134,285 +0.01(+0.18%)
Sep 05, 2008 5.710 5.770 5.600 5.660 1,237,922 -0.07(-1.22%)
Sep 04, 2008 6.140 6.160 5.720 5.730 1,091,858 -0.44(-7.13%)
Sep 03, 2008 6.460 6.460 6.140 6.170 1,094,595 -0.22(-3.44%)
Sep 02, 2008 6.240 6.455 6.230 6.390 1,439,248 +0.18(+2.90%)
Aug 29, 2008 6.270 6.270 6.140 6.210 959,510 -0.11(-1.74%)
Aug 28, 2008 6.220 6.320 6.180 6.320 689,384 +0.11(+1.77%)
Aug 27, 2008 5.920 6.240 5.900 6.210 1,137,850 +0.30(+5.08%)
Aug 26, 2008 5.950 5.970 5.900 5.910 691,272 -0.04(-0.67%)
Aug 25, 2008 6.000 6.000 5.920 5.950 442,041 -0.02(-0.34%)
Aug 22, 2008 5.950 5.980 5.890 5.970 463,653 +0.08(+1.36%)
Aug 21, 2008 5.780 5.910 5.760 5.890 659,801 +0.06(+1.03%)
Aug 20, 2008 5.810 5.930 5.720 5.830 480,255 +0.03(+0.52%)
Aug 19, 2008 5.750 6.010 5.690 5.800 1,066,176 +0.05(+0.87%)
Aug 18, 2008 5.560 5.770 5.500 5.750 1,429,125 +0.18(+3.23%)
Aug 15, 2008 5.470 5.610 5.380 5.570 785,538 +0.17(+3.15%)
Aug 14, 2008 5.530 5.590 5.380 5.400 733,514 -0.13(-2.35%)
Aug 13, 2008 5.820 5.820 5.480 5.530 1,104,110 -0.30(-5.15%)
Aug 12, 2008 5.970 6.020 5.750 5.830 1,184,030 -0.15(-2.51%)
Aug 11, 2008 5.910 6.020 5.860 5.980 877,266 +0.08(+1.36%)
Aug 08, 2008 5.820 6.020 5.800 5.900 1,099,964 -0.03(-0.51%)
Aug 07, 2008 5.580 6.010 5.570 5.930 959,434 +0.27(+4.77%)
Aug 06, 2008 5.700 5.830 5.570 5.660 1,429,198 -0.07(-1.22%)
Aug 05, 2008 5.750 5.790 5.620 5.730 1,202,124 -0.01(-0.17%)
Aug 04, 2008 5.540 5.780 5.490 5.740 1,260,228 +0.18(+3.24%)
Aug 01, 2008 5.690 5.750 5.510 5.560 919,296 -0.12(-2.11%)
Jul 31, 2008 5.920 6.010 5.680 5.680 967,340 -0.32(-5.33%)
Jul 30, 2008 5.780 6.010 5.770 6.000 1,532,868 +0.27(+4.71%)
Jul 29, 2008 5.730 5.910 5.670 5.730 1,453,147 +0.14(+2.50%)
Jul 28, 2008 5.780 5.860 5.560 5.590 923,135 -0.26(-4.44%)
Jul 25, 2008 5.950 6.070 5.780 5.850 1,676,943 -0.21(-3.47%)
Jul 24, 2008 5.490 6.550 5.490 6.060 4,857,871 +1.23(+25.47%)
Jul 23, 2008 4.580 4.870 4.580 4.830 1,234,012 +0.31(+6.86%)
Jul 22, 2008 4.640 4.655 4.460 4.520 1,490,356 -0.13(-2.80%)
Jul 21, 2008 4.760 4.830 4.630 4.650 1,019,795 -0.10(-2.11%)
Jul 18, 2008 4.770 4.800 4.670 4.750 1,818,649 +0.01(+0.21%)
Jul 17, 2008 5.010 5.050 4.730 4.740 1,480,380 -0.26(-5.20%)
Jul 16, 2008 4.870 5.030 4.790 5.000 1,138,345 +0.11(+2.25%)
Jul 15, 2008 4.560 5.050 4.460 4.890 1,691,790 +0.27(+5.84%)
Jul 14, 2008 4.850 4.890 4.465 4.620 982,596 -0.18(-3.75%)
Jul 11, 2008 4.860 4.860 4.610 4.800 1,571,963 -0.11(-2.24%)
Jul 10, 2008 4.810 4.970 4.760 4.910 1,377,039 +0.11(+2.29%)
Jul 09, 2008 5.140 5.210 4.790 4.800 1,111,331 -0.35(-6.80%)
Jul 08, 2008 5.200 5.260 5.090 5.150 978,906 -0.05(-0.96%)
Jul 07, 2008 5.080 5.240 5.010 5.200 953,115 +0.16(+3.17%)
Jul 04, 2008 5.270 5.290 4.910 5.040 894,850 +0.00(+0.00%)
Jul 03, 2008 5.270 5.290 4.910 5.040 894,850 -0.16(-3.08%)
Jul 02, 2008 5.450 5.530 5.190 5.200 718,822 -0.26(-4.76%)
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.