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, 2002 2.530 2.640 2.450 2.550 869,800 -0.03(-1.16%)
Sep 27, 2002 2.510 2.595 2.450 2.580 1,222,700 +0.02(+0.78%)
Sep 26, 2002 2.420 2.600 2.420 2.560 1,034,700 +0.15(+6.22%)
Sep 25, 2002 2.489 2.559 2.360 2.410 670,900 +0.08(+3.43%)
Sep 24, 2002 2.400 2.550 2.310 2.330 800,076 -0.08(-3.16%)
Sep 23, 2002 2.560 2.600 2.400 2.406 479,100 -0.15(-6.02%)
Sep 20, 2002 3.150 3.150 2.500 2.560 1,025,963 +0.06(+2.40%)
Sep 19, 2002 2.580 2.690 2.500 2.500 501,600 -0.14(-5.30%)
Sep 18, 2002 2.710 2.800 2.500 2.640 581,735 -0.11(-4.00%)
Sep 17, 2002 2.830 2.960 2.700 2.750 483,969 +0.00(+0.00%)
Sep 16, 2002 2.940 2.940 2.710 2.750 645,604 -0.17(-5.82%)
Sep 13, 2002 3.090 3.090 2.870 2.920 1,223,515 -0.20(-6.41%)
Sep 12, 2002 3.190 3.250 3.070 3.120 390,100 -0.11(-3.41%)
Sep 11, 2002 3.280 3.450 3.200 3.230 511,200 -0.01(-0.31%)
Sep 10, 2002 3.130 3.330 3.011 3.240 1,152,390 +0.20(+6.58%)
Sep 09, 2002 3.550 3.550 2.940 3.040 2,834,565 -0.43(-12.42%)
Sep 06, 2002 4.000 4.180 3.460 3.471 1,561,200 -0.38(-9.84%)
Sep 05, 2002 4.270 4.270 3.750 3.850 815,000 -0.38(-8.98%)
Sep 04, 2002 3.960 4.230 3.740 4.230 630,305 +0.51(+13.71%)
Sep 03, 2002 3.931 3.950 3.640 3.720 411,800 -0.23(-5.82%)
Aug 30, 2002 4.100 4.130 3.950 3.950 232,900 -0.17(-4.13%)
Aug 29, 2002 4.040 4.200 3.810 4.120 507,055 +0.05(+1.23%)
Aug 28, 2002 4.570 4.920 3.920 4.070 1,205,071 -0.60(-12.85%)
Aug 27, 2002 4.750 4.750 4.350 4.670 599,109 -0.07(-1.48%)
Aug 26, 2002 4.750 4.760 4.400 4.740 352,200 +0.20(+4.41%)
Aug 23, 2002 4.930 4.930 4.450 4.540 734,520 -0.29(-6.00%)
Aug 22, 2002 5.000 5.050 4.800 4.830 636,300 -0.14(-2.82%)
Aug 21, 2002 5.060 5.200 4.700 4.970 1,114,400 -0.07(-1.39%)
Aug 20, 2002 4.940 5.150 4.730 5.040 459,700 +0.34(+7.23%)
Aug 16, 2002 4.070 4.730 4.040 4.700 612,420 +0.60(+14.63%)
Aug 15, 2002 3.960 4.290 3.900 4.100 755,500 +0.13(+3.27%)
Aug 14, 2002 3.550 3.970 3.540 3.970 473,120 +0.37(+10.28%)
Aug 13, 2002 3.750 3.900 3.550 3.600 589,547 -0.16(-4.26%)
Aug 12, 2002 3.880 4.030 3.720 3.760 615,400 -0.05(-1.31%)
Aug 07, 2002 4.080 4.250 3.591 3.810 2,125,200 +0.16(+4.38%)
Aug 06, 2002 3.810 4.150 3.471 3.650 2,300,100 +0.21(+6.10%)
Aug 05, 2002 5.000 5.000 3.440 3.440 3,268,900 -2.28(-39.86%)
Aug 01, 2002 5.930 6.200 5.600 5.720 638,042 -0.23(-3.87%)
Jul 31, 2002 6.140 6.150 5.820 5.950 711,100 -0.24(-3.88%)
Jul 30, 2002 6.100 6.420 5.910 6.190 787,000 +0.23(+3.86%)
Jul 29, 2002 5.800 6.350 5.740 5.960 949,454 +0.34(+6.05%)
Jul 26, 2002 5.660 5.689 5.210 5.620 896,500 +0.43(+8.29%)
Jul 25, 2002 5.980 6.110 5.050 5.190 1,332,673 -0.95(-15.47%)
Jul 24, 2002 5.940 6.550 5.600 6.140 1,937,000 +0.12(+1.99%)
Jul 23, 2002 7.190 7.750 5.750 6.020 1,983,135 -1.24(-17.08%)
Jul 22, 2002 7.750 7.990 7.230 7.260 1,028,463 -0.50(-6.44%)
Jul 19, 2002 7.700 8.050 7.510 7.760 608,800 -0.19(-2.39%)
Jul 17, 2002 8.170 8.470 7.600 7.950 771,300 +0.30(+3.92%)
Jul 12, 2002 7.990 8.220 7.520 7.650 830,700 -0.16(-2.05%)
Jul 11, 2002 7.300 7.820 7.080 7.810 1,053,900 +0.46(+6.26%)
Jul 10, 2002 7.700 7.790 7.190 7.350 1,076,100 -0.16(-2.13%)
Jul 09, 2002 7.810 7.900 7.300 7.510 704,100 -0.30(-3.84%)
Jul 08, 2002 8.040 8.040 7.810 7.810 951,400 -0.23(-2.86%)
Jul 05, 2002 7.690 8.280 7.690 8.040 792,100 +0.46(+6.07%)
Jul 04, 2002 7.100 7.640 6.830 7.580 1,444,700 +0.00(+0.00%)
Jul 03, 2002 7.100 7.640 6.830 7.580 1,443,400 +0.41(+5.72%)
Jul 02, 2002 6.530 7.500 6.410 7.170 2,377,100 +0.60(+9.13%)
Jul 01, 2002 7.410 7.410 6.540 6.570 970,100 -0.92(-12.28%)
Jun 28, 2002 6.980 7.660 6.750 7.490 3,599,700 +0.70(+10.31%)
Jun 27, 2002 6.240 6.800 6.000 6.790 1,138,000 +0.68(+11.13%)
Jun 26, 2002 5.000 6.590 5.000 6.110 2,603,900 -0.43(-6.57%)
Jun 25, 2002 6.700 6.900 6.350 6.540 2,070,000 +1.21(+22.70%)
Jun 21, 2002 6.020 6.220 5.400 5.330 3,587,500 -0.72(-11.90%)
Jun 20, 2002 6.300 6.380 5.980 6.050 1,182,200 -0.08(-1.31%)
Jun 19, 2002 6.630 6.630 6.080 6.130 1,618,900 -0.89(-12.68%)
Jun 18, 2002 7.000 7.450 6.850 7.020 1,628,600 +0.04(+0.57%)
Jun 17, 2002 7.025 7.030 6.450 6.980 2,206,800 +0.00(+0.00%)
Jun 14, 2002 7.250 7.600 6.810 6.980 4,906,700 -2.12(-23.30%)
Jun 11, 2002 9.130 9.630 8.980 9.100 1,779,900 +0.12(+1.34%)
Jun 10, 2002 10.00 10.00 8.850 8.980 1,206,300 -0.69(-7.14%)
Jun 07, 2002 9.180 9.940 8.550 9.670 1,866,900 +0.25(+2.65%)
Jun 06, 2002 10.00 10.00 9.390 9.420 1,254,500 -0.67(-6.64%)
Jun 05, 2002 10.02 10.47 9.760 10.09 1,014,800 -0.28(-2.70%)
May 31, 2002 10.36 10.68 9.990 10.37 1,358,700 -0.45(-4.16%)
May 28, 2002 11.60 11.66 10.82 10.82 1,086,100 -0.54(-4.75%)
May 27, 2002 11.80 11.89 11.27 11.36 607,600 +0.00(+0.00%)
May 24, 2002 11.80 11.89 11.27 11.36 604,500 -0.64(-5.33%)
May 23, 2002 12.33 12.62 11.53 12.00 1,451,000 -0.29(-2.36%)
May 22, 2002 12.16 12.47 11.50 12.29 975,200 +0.29(+2.42%)
May 21, 2002 13.08 13.20 11.97 12.00 736,000 -0.93(-7.19%)
May 20, 2002 13.02 13.22 12.59 12.93 606,200 -0.37(-2.78%)
May 17, 2002 13.68 13.94 13.09 13.30 923,900 -0.16(-1.19%)
May 16, 2002 13.55 13.98 13.21 13.46 552,700 -0.08(-0.59%)
May 15, 2002 13.39 13.99 12.93 13.54 1,564,500 -0.09(-0.66%)
May 14, 2002 13.05 13.75 13.00 13.63 1,877,700 +1.44(+11.81%)
May 13, 2002 11.61 12.24 11.26 12.19 806,300 +0.77(+6.74%)
May 10, 2002 11.90 11.94 11.00 11.42 1,219,100 -0.34(-2.90%)
May 09, 2002 12.40 13.08 11.66 11.76 2,192,500 -0.64(-5.15%)
May 08, 2002 11.16 12.50 11.16 12.40 2,312,100 +2.08(+20.18%)
May 07, 2002 11.25 11.35 9.430 10.32 3,025,200 -0.53(-4.90%)
May 06, 2002 11.65 11.69 10.95 10.85 1,463,000 -0.94(-7.97%)
May 03, 2002 12.13 12.27 11.52 11.79 1,641,400 -0.36(-2.96%)
May 02, 2002 12.09 13.24 11.90 12.15 4,601,200 +0.75(+6.58%)
May 01, 2002 12.30 12.30 10.71 11.40 3,384,700 -0.75(-6.17%)
Apr 30, 2002 11.86 12.50 11.85 12.15 1,786,700 +0.03(+0.25%)
Apr 29, 2002 12.01 12.46 11.91 12.12 1,907,600 +0.29(+2.45%)
Apr 26, 2002 12.50 12.93 11.79 11.83 1,808,500 -0.56(-4.52%)
Apr 25, 2002 12.50 13.10 11.93 12.39 2,204,000 -0.08(-0.64%)
Apr 24, 2002 13.25 13.70 12.38 12.47 2,254,000 -0.58(-4.44%)
Apr 23, 2002 13.71 13.90 13.01 13.05 1,122,400 -0.69(-5.02%)
Apr 22, 2002 13.35 13.85 12.91 13.74 1,734,300 +0.24(+1.78%)
Apr 19, 2002 14.55 14.64 13.30 13.50 2,284,200 -0.72(-5.06%)
Apr 18, 2002 15.62 15.65 14.13 14.22 2,227,900 -1.44(-9.20%)
Apr 17, 2002 16.00 16.30 15.66 15.66 1,553,500 -0.12(-0.76%)
Apr 16, 2002 15.10 16.10 15.10 15.78 2,285,300 +0.88(+5.91%)
Apr 15, 2002 14.55 14.98 14.17 14.90 1,468,600 +0.40(+2.77%)
Apr 12, 2002 14.68 15.10 14.45 14.50 2,268,500 +0.05(+0.34%)
Apr 11, 2002 15.44 15.54 13.90 14.45 2,094,600 -1.14(-7.31%)
Apr 10, 2002 15.91 16.23 14.55 15.59 3,552,500 -0.38(-2.38%)
Apr 09, 2002 17.25 17.54 15.88 15.97 1,986,700 -1.15(-6.72%)
Apr 08, 2002 16.97 17.55 16.13 17.12 902,500 +0.07(+0.41%)
Apr 05, 2002 17.31 17.83 16.72 17.05 1,901,100 -0.28(-1.62%)
Apr 04, 2002 17.17 17.64 16.75 17.33 1,346,200 +0.18(+1.05%)
Apr 03, 2002 18.12 18.17 16.95 17.15 1,457,600 -0.97(-5.35%)
Apr 02, 2002 19.13 19.15 17.96 18.12 1,438,200 -1.28(-6.60%)
Apr 01, 2002 18.50 19.47 18.30 19.40 1,077,200 +0.53(+2.81%)
Mar 29, 2002 18.08 19.10 18.01 18.87 2,294,100 +0.00(+0.00%)
Mar 28, 2002 18.08 19.10 18.01 18.87 2,294,100 +0.98(+5.48%)
Mar 27, 2002 18.30 18.30 17.11 17.89 1,479,100 -0.39(-2.13%)
Mar 26, 2002 17.46 18.62 17.42 18.28 1,586,100 +0.88(+5.06%)
Mar 25, 2002 18.20 18.29 17.30 17.40 830,200 -0.80(-4.40%)
Mar 22, 2002 18.55 18.70 18.16 18.20 955,200 -0.55(-2.93%)
Mar 21, 2002 18.05 18.75 17.51 18.75 1,978,600 +0.59(+3.25%)
Mar 20, 2002 19.04 19.04 17.80 18.16 1,673,700 -1.02(-5.32%)
Mar 19, 2002 19.42 19.55 19.14 19.18 627,200 -0.17(-0.88%)
Mar 18, 2002 19.10 19.49 19.03 19.35 559,200 +0.35(+1.84%)
Mar 15, 2002 19.00 19.15 18.46 19.00 731,700 +0.11(+0.58%)
Mar 14, 2002 18.86 19.45 18.50 18.89 700,400 +0.03(+0.16%)
Mar 13, 2002 19.00 19.30 18.57 18.86 772,000 -0.49(-2.53%)
Mar 12, 2002 18.95 19.42 18.75 19.35 1,273,100 -0.13(-0.67%)
Mar 11, 2002 19.79 19.88 18.65 19.48 1,445,400 -0.21(-1.07%)
Mar 08, 2002 19.30 20.00 19.25 19.69 2,618,600 +0.78(+4.12%)
Mar 07, 2002 18.70 19.40 18.64 18.91 1,854,500 +0.31(+1.67%)
Mar 06, 2002 18.83 19.00 17.83 18.60 1,752,400 -0.36(-1.90%)
Mar 05, 2002 18.79 19.38 18.45 18.96 1,783,500 +0.10(+0.53%)
Mar 04, 2002 16.61 19.08 16.59 18.86 3,967,600 +2.46(+15.00%)
Mar 01, 2002 15.61 16.70 15.58 16.40 2,007,700 +0.97(+6.29%)
Feb 28, 2002 16.06 16.56 15.30 15.43 2,460,900 -0.56(-3.50%)
Feb 27, 2002 16.34 16.81 15.94 15.99 1,208,700 -0.17(-1.05%)
Feb 26, 2002 16.38 16.95 15.91 16.16 1,278,900 -0.05(-0.31%)
Feb 25, 2002 15.05 16.40 15.00 16.21 844,300 +1.16(+7.71%)
Feb 22, 2002 14.33 15.14 14.30 15.05 1,800,200 +0.72(+5.02%)
Feb 21, 2002 16.08 16.08 13.86 14.33 1,480,700 -1.90(-11.71%)
Feb 20, 2002 15.91 16.40 15.06 16.23 1,309,500 +0.46(+2.92%)
Feb 19, 2002 16.90 17.06 15.64 15.77 1,040,700 -1.22(-7.18%)
Feb 18, 2002 17.30 17.48 16.93 16.99 1,116,300 +0.00(+0.00%)
Feb 15, 2002 17.30 17.48 16.93 16.99 1,115,600 -0.31(-1.79%)
Feb 14, 2002 17.45 17.79 17.29 17.30 819,100 -0.14(-0.80%)
Feb 13, 2002 17.01 17.66 16.87 17.44 1,410,300 +0.63(+3.75%)
Feb 12, 2002 17.14 17.35 16.53 16.81 1,096,000 -0.53(-3.06%)
Feb 11, 2002 16.11 17.46 16.11 17.34 1,631,100 +1.19(+7.37%)
Feb 08, 2002 16.55 17.10 15.47 16.15 1,664,700 -0.31(-1.88%)
Feb 07, 2002 16.85 16.90 16.05 16.46 1,242,200 -0.34(-2.02%)
Feb 06, 2002 17.16 17.37 16.22 16.80 819,800 -0.35(-2.04%)
Feb 05, 2002 17.47 17.52 16.61 17.15 2,318,700 -0.57(-3.22%)
Feb 04, 2002 18.14 18.50 17.45 17.72 1,535,200 -0.45(-2.48%)
Feb 01, 2002 18.86 18.86 17.76 18.17 1,982,600 -0.71(-3.76%)
Jan 31, 2002 19.58 19.59 18.74 18.88 1,023,700 -0.70(-3.58%)
Jan 30, 2002 18.61 19.58 17.95 19.58 1,736,600 +1.06(+5.72%)
Jan 29, 2002 19.89 19.90 18.50 18.52 1,846,700 -1.23(-6.23%)
Jan 28, 2002 19.49 19.75 19.18 19.75 1,526,200 +0.40(+2.07%)
Jan 25, 2002 19.23 19.73 19.00 19.35 1,559,400 +0.05(+0.26%)
Jan 24, 2002 18.25 19.80 18.15 19.30 3,242,600 +1.35(+7.52%)
Jan 23, 2002 16.65 18.24 16.34 17.95 1,567,600 +1.24(+7.42%)
Jan 22, 2002 17.90 18.34 16.70 16.71 1,361,000 -0.86(-4.89%)
Jan 21, 2002 17.93 18.09 17.25 17.57 1,611,100 +0.00(+0.00%)
Jan 18, 2002 17.93 18.09 17.25 17.57 1,606,700 -1.07(-5.74%)
Jan 17, 2002 18.45 18.98 17.65 18.64 1,914,100 +0.80(+4.48%)
Jan 16, 2002 17.94 18.22 17.39 17.84 1,801,600 -0.55(-2.99%)
Jan 15, 2002 19.42 19.69 17.97 18.39 2,262,400 -0.96(-4.96%)
Jan 14, 2002 18.77 20.07 18.49 19.35 3,210,900 +0.20(+1.04%)
Jan 11, 2002 18.21 20.45 17.81 19.15 9,681,900 +1.12(+6.21%)
Jan 10, 2002 15.56 18.43 15.55 18.03 5,532,300 +4.81(+36.38%)
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.