Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 6.800 6.820 6.670 6.680 525,576 -0.18(-2.62%)
Dec 29, 2005 6.850 6.980 6.820 6.860 376,564 -0.02(-0.29%)
Dec 28, 2005 6.880 6.930 6.850 6.880 489,000 +0.02(+0.29%)
Dec 27, 2005 6.870 6.930 6.790 6.860 505,800 -0.02(-0.29%)
Dec 23, 2005 6.870 6.930 6.820 6.880 386,934 -0.01(-0.15%)
Dec 22, 2005 6.840 6.920 6.785 6.890 407,553 +0.08(+1.17%)
Dec 21, 2005 6.750 6.980 6.710 6.810 1,014,369 +0.10(+1.49%)
Dec 20, 2005 6.560 6.830 6.481 6.710 759,437 +0.15(+2.29%)
Dec 19, 2005 6.540 6.690 6.520 6.560 804,728 -0.05(-0.76%)
Dec 16, 2005 6.640 6.640 6.500 6.610 1,166,748 +0.10(+1.54%)
Dec 15, 2005 6.610 6.670 6.500 6.510 1,151,492 -0.12(-1.81%)
Dec 14, 2005 6.920 6.990 6.600 6.630 945,095 -0.28(-4.05%)
Dec 13, 2005 6.951 7.000 6.890 6.910 937,034 -0.08(-1.14%)
Dec 12, 2005 7.180 7.270 6.980 6.990 758,578 -0.08(-1.13%)
Dec 09, 2005 7.090 7.130 7.030 7.070 701,887 +0.04(+0.57%)
Dec 08, 2005 7.205 7.280 6.980 7.030 904,177 -0.21(-2.90%)
Dec 07, 2005 7.580 7.580 7.210 7.240 884,852 -0.30(-3.98%)
Dec 06, 2005 7.680 7.750 7.490 7.540 855,444 -0.04(-0.53%)
Dec 05, 2005 7.560 7.660 7.490 7.580 641,844 +0.06(+0.80%)
Dec 02, 2005 7.580 7.630 7.450 7.520 474,455 -0.08(-1.05%)
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.