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

Cirrus Logic Inc (NQ: CRUS )

88.39 +2.48 (+2.88%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2008 5.560 5.560 5.300 5.460 799,908 -0.10(-1.80%)
Jun 30, 2008 5.920 5.990 5.550 5.560 1,170,835 -0.37(-6.24%)
Jun 27, 2008 5.950 6.090 5.820 5.930 2,369,893 -0.03(-0.50%)
Jun 26, 2008 6.120 6.120 5.900 5.960 495,780 -0.22(-3.56%)
Jun 25, 2008 5.980 6.220 5.960 6.180 537,412 +0.23(+3.87%)
Jun 24, 2008 5.920 6.080 5.830 5.950 416,139 -0.03(-0.50%)
Jun 23, 2008 6.110 6.190 5.950 5.980 324,312 -0.08(-1.32%)
Jun 20, 2008 6.200 6.200 6.000 6.060 764,989 -0.16(-2.57%)
Jun 19, 2008 6.090 6.230 6.010 6.220 593,468 +0.13(+2.13%)
Jun 18, 2008 6.260 6.260 6.000 6.090 401,116 -0.19(-3.03%)
Jun 17, 2008 6.440 6.500 6.240 6.280 375,049 -0.20(-3.09%)
Jun 16, 2008 6.320 6.480 6.250 6.480 252,586 +0.15(+2.37%)
Jun 13, 2008 6.240 6.350 6.190 6.330 363,420 +0.16(+2.59%)
Jun 12, 2008 6.150 6.220 6.020 6.170 568,046 +0.09(+1.48%)
Jun 11, 2008 6.330 6.390 6.080 6.080 535,960 -0.29(-4.55%)
Jun 10, 2008 6.330 6.420 6.300 6.370 474,376 -0.05(-0.78%)
Jun 09, 2008 6.640 6.740 6.340 6.420 801,300 -0.17(-2.58%)
Jun 06, 2008 7.000 7.030 6.560 6.590 1,371,238 -0.41(-5.86%)
Jun 05, 2008 6.800 7.010 6.790 7.000 1,500,914 +0.37(+5.58%)
Jun 04, 2008 6.380 6.650 6.360 6.630 598,599 +0.21(+3.27%)
Jun 03, 2008 6.460 6.600 6.300 6.420 556,492 -0.03(-0.47%)
Jun 02, 2008 6.530 6.680 6.360 6.450 477,378 -0.11(-1.68%)
May 30, 2008 6.310 6.580 6.290 6.560 688,138 +0.25(+3.96%)
May 29, 2008 6.260 6.420 6.260 6.310 407,881 +0.02(+0.32%)
May 28, 2008 6.440 6.470 6.225 6.290 314,610 -0.11(-1.72%)
May 27, 2008 6.250 6.410 6.220 6.400 1,039,102 +0.18(+2.89%)
May 26, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 23, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 22, 2008 6.140 6.260 6.080 6.220 718,364 +0.12(+1.97%)
May 21, 2008 6.100 6.280 6.000 6.100 892,586 +0.03(+0.49%)
May 20, 2008 6.290 6.340 6.020 6.070 942,702 -0.26(-4.11%)
May 19, 2008 6.250 6.400 6.200 6.330 1,158,624 +0.15(+2.43%)
May 16, 2008 6.330 6.370 6.050 6.180 1,062,674 -0.10(-1.59%)
May 15, 2008 6.210 6.350 6.170 6.280 652,397 +0.06(+0.96%)
May 14, 2008 6.130 6.320 6.050 6.220 852,560 +0.09(+1.47%)
May 13, 2008 6.150 6.170 6.020 6.130 534,752 +0.06(+0.99%)
May 12, 2008 5.930 6.090 5.850 6.070 608,525 +0.17(+2.88%)
May 09, 2008 5.890 6.000 5.850 5.900 1,015,740 -0.07(-1.17%)
May 08, 2008 5.840 6.020 5.810 5.970 1,665,386 +0.22(+3.83%)
May 07, 2008 5.700 5.840 5.680 5.750 1,179,969 +0.08(+1.41%)
May 06, 2008 5.600 5.755 5.560 5.670 940,582 +0.01(+0.18%)
May 05, 2008 5.800 5.920 5.495 5.660 3,259,753 -0.19(-3.25%)
May 02, 2008 6.720 6.830 5.650 5.850 5,472,422 -1.58(-21.27%)
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.