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

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2004 6.130 6.200 5.950 6.010 1,406,400 -0.13(-2.12%)
Jun 29, 2004 6.350 6.370 6.040 6.140 2,606,500 -0.30(-4.66%)
Jun 28, 2004 6.790 6.790 6.440 6.440 509,700 -0.22(-3.30%)
Jun 25, 2004 6.450 6.675 6.240 6.660 1,620,500 +0.20(+3.10%)
Jun 24, 2004 6.500 6.580 6.300 6.460 902,400 -0.07(-1.07%)
Jun 23, 2004 6.280 6.540 6.220 6.530 960,600 +0.28(+4.48%)
Jun 22, 2004 6.330 6.430 6.170 6.250 1,320,000 -0.04(-0.64%)
Jun 21, 2004 6.260 6.480 6.250 6.290 639,100 +0.04(+0.64%)
Jun 18, 2004 6.220 6.480 6.120 6.250 1,119,400 -0.03(-0.48%)
Jun 17, 2004 6.560 6.560 6.280 6.280 800,700 -0.18(-2.79%)
Jun 16, 2004 6.590 6.630 6.430 6.460 339,800 -0.08(-1.22%)
Jun 15, 2004 6.320 6.590 6.220 6.540 934,700 +0.35(+5.65%)
Jun 14, 2004 6.320 6.400 6.130 6.190 978,400 -0.26(-4.03%)
Jun 10, 2004 6.660 6.730 6.310 6.450 1,180,200 -0.21(-3.15%)
Jun 09, 2004 6.850 6.930 6.610 6.660 1,076,900 -0.28(-4.03%)
Jun 08, 2004 6.880 6.980 6.780 6.940 774,800 +0.00(+0.00%)
Jun 07, 2004 7.000 7.010 6.870 6.940 727,400 +0.14(+2.06%)
Jun 04, 2004 6.810 7.090 6.780 6.800 1,241,100 +0.20(+3.03%)
Jun 03, 2004 7.000 7.000 6.580 6.600 1,226,400 -0.43(-6.12%)
Jun 02, 2004 7.420 7.500 6.960 7.030 1,448,300 -0.49(-6.52%)
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.