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 (%)
Feb 28, 2007 8.660 8.760 8.500 8.670 1,258,225 -0.01(-0.12%)
Feb 27, 2007 8.750 8.870 8.500 8.680 1,862,550 -0.25(-2.80%)
Feb 26, 2007 8.900 8.960 8.730 8.930 1,098,620 +0.02(+0.22%)
Feb 23, 2007 8.650 9.440 8.650 8.910 3,368,445 +0.41(+4.82%)
Feb 22, 2007 8.330 8.610 8.290 8.500 1,737,294 +0.23(+2.78%)
Feb 21, 2007 8.230 8.310 8.200 8.270 683,368 +0.01(+0.12%)
Feb 20, 2007 8.010 8.290 8.000 8.260 1,083,336 +0.20(+2.48%)
Feb 16, 2007 8.170 8.170 8.000 8.060 647,309 -0.11(-1.35%)
Feb 15, 2007 8.200 8.300 8.140 8.170 964,168 -0.07(-0.85%)
Feb 14, 2007 8.050 8.300 8.040 8.240 1,360,507 +0.21(+2.62%)
Feb 13, 2007 7.890 8.040 7.840 8.030 1,131,256 +0.13(+1.65%)
Feb 12, 2007 8.010 8.050 7.760 7.900 1,586,888 -0.11(-1.37%)
Feb 09, 2007 7.940 8.180 7.890 8.010 1,752,675 +0.03(+0.38%)
Feb 08, 2007 7.800 8.070 7.760 7.980 1,240,943 +0.16(+2.05%)
Feb 07, 2007 7.880 7.900 7.720 7.820 1,225,493 -0.02(-0.26%)
Feb 06, 2007 7.830 7.920 7.750 7.840 1,086,874 +0.04(+0.51%)
Feb 05, 2007 7.860 7.920 7.750 7.800 1,026,845 -0.11(-1.39%)
Feb 02, 2007 7.880 7.990 7.870 7.910 781,872 +0.03(+0.38%)
Feb 01, 2007 7.610 7.960 7.480 7.880 3,046,005 +0.46(+6.20%)
Jan 31, 2007 7.410 7.480 7.340 7.420 1,440,835 -0.01(-0.13%)
Jan 30, 2007 7.380 7.490 7.310 7.430 1,095,189 +0.07(+0.95%)
Jan 29, 2007 7.410 7.450 7.270 7.360 1,428,075 -0.11(-1.47%)
Jan 26, 2007 7.320 7.480 7.140 7.470 1,483,516 +0.07(+0.95%)
Jan 25, 2007 7.590 7.620 7.350 7.400 1,004,216 -0.16(-2.12%)
Jan 24, 2007 7.540 7.670 7.480 7.560 883,541 +0.06(+0.80%)
Jan 23, 2007 7.500 7.610 7.420 7.500 2,058,633 -0.04(-0.53%)
Jan 22, 2007 7.800 7.800 7.520 7.540 1,627,258 -0.24(-3.08%)
Jan 19, 2007 7.800 7.810 7.650 7.780 1,104,501 -0.06(-0.77%)
Jan 18, 2007 8.060 8.100 7.770 7.840 980,014 -0.26(-3.21%)
Jan 17, 2007 8.100 8.160 8.010 8.100 1,916,965 +0.04(+0.50%)
Jan 16, 2007 7.880 8.100 7.750 8.060 1,977,283 +0.20(+2.54%)
Jan 12, 2007 7.820 8.040 7.800 7.860 1,531,850 +0.04(+0.51%)
Jan 11, 2007 7.570 7.910 7.490 7.820 2,364,645 +0.30(+3.99%)
Jan 10, 2007 7.230 7.610 7.200 7.520 2,307,131 +0.22(+3.01%)
Jan 09, 2007 7.300 7.310 7.090 7.300 1,267,774 +0.00(+0.00%)
Jan 08, 2007 7.300 7.400 7.170 7.300 1,129,728 +0.00(+0.00%)
Jan 05, 2007 7.150 7.320 7.010 7.300 2,042,340 +0.11(+1.53%)
Jan 04, 2007 6.930 7.210 6.830 7.190 1,564,258 +0.20(+2.86%)
Jan 03, 2007 6.970 7.090 6.880 6.990 1,225,269 +0.11(+1.60%)
Dec 29, 2006 6.920 7.020 6.870 6.880 970,776 -0.04(-0.58%)
Dec 28, 2006 6.950 6.990 6.910 6.920 658,195 -0.07(-1.00%)
Dec 27, 2006 6.920 7.030 6.910 6.990 965,412 +0.08(+1.16%)
Dec 26, 2006 6.910 7.000 6.850 6.910 881,208 -0.04(-0.58%)
Dec 22, 2006 6.960 7.030 6.900 6.950 406,127 -0.04(-0.57%)
Dec 21, 2006 6.930 7.030 6.930 6.990 777,401 +0.05(+0.72%)
Dec 20, 2006 6.820 6.960 6.820 6.940 456,734 +0.10(+1.46%)
Dec 19, 2006 6.820 6.880 6.800 6.840 403,841 -0.04(-0.58%)
Dec 18, 2006 6.910 7.000 6.800 6.880 533,572 -0.03(-0.43%)
Dec 15, 2006 6.990 7.020 6.850 6.910 830,880 -0.08(-1.14%)
Dec 14, 2006 6.900 7.040 6.900 6.990 811,835 +0.09(+1.30%)
Dec 13, 2006 6.900 7.040 6.880 6.900 1,098,941 +0.03(+0.44%)
Dec 12, 2006 6.970 7.000 6.840 6.870 817,563 -0.08(-1.15%)
Dec 11, 2006 6.990 7.070 6.950 6.950 710,772 -0.03(-0.43%)
Dec 08, 2006 7.000 7.090 6.970 6.980 595,557 -0.04(-0.57%)
Dec 07, 2006 7.190 7.190 7.010 7.020 611,961 -0.13(-1.82%)
Dec 06, 2006 7.200 7.220 7.150 7.150 629,751 -0.05(-0.69%)
Dec 05, 2006 7.150 7.230 7.070 7.200 812,014 +0.12(+1.69%)
Dec 04, 2006 6.980 7.150 6.930 7.080 530,365 +0.11(+1.58%)
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.