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, 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%)
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.