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 31, 2004 5.570 5.620 5.510 5.510 414,800 -0.09(-1.61%)
Dec 30, 2004 5.540 5.670 5.540 5.600 400,000 -0.03(-0.53%)
Dec 29, 2004 5.580 5.670 5.540 5.630 321,500 -0.02(-0.35%)
Dec 28, 2004 5.560 5.690 5.560 5.650 349,300 +0.03(+0.53%)
Dec 27, 2004 5.520 5.660 5.520 5.620 672,200 -0.01(-0.18%)
Dec 23, 2004 5.500 5.670 5.450 5.630 457,200 +0.13(+2.36%)
Dec 22, 2004 5.400 5.700 5.360 5.500 559,600 +0.05(+0.92%)
Dec 21, 2004 5.400 5.580 5.350 5.450 454,900 +0.03(+0.55%)
Dec 20, 2004 5.420 5.510 5.300 5.420 562,300 -0.02(-0.37%)
Dec 17, 2004 5.300 5.520 5.210 5.440 1,277,500 -0.32(-5.56%)
Dec 16, 2004 5.930 5.990 5.730 5.760 422,100 -0.22(-3.68%)
Dec 15, 2004 5.800 6.010 5.790 5.980 458,600 +0.09(+1.53%)
Dec 14, 2004 5.720 5.910 5.640 5.890 510,000 +0.14(+2.43%)
Dec 13, 2004 5.880 5.950 5.720 5.750 336,200 -0.06(-1.03%)
Dec 10, 2004 5.550 5.890 5.540 5.810 514,200 +0.13(+2.29%)
Dec 09, 2004 5.770 5.900 5.600 5.680 591,100 -0.23(-3.89%)
Dec 08, 2004 6.030 6.180 5.860 5.910 685,400 -0.11(-1.83%)
Dec 07, 2004 6.250 6.370 6.020 6.020 560,300 -0.27(-4.29%)
Dec 06, 2004 6.030 6.320 5.950 6.290 674,000 +0.23(+3.80%)
Dec 03, 2004 6.170 6.280 6.060 6.060 462,700 -0.02(-0.33%)
Dec 02, 2004 6.000 6.350 5.930 6.080 548,500 +0.06(+1.00%)
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.