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 (%)
Aug 31, 2005 7.690 7.900 7.600 7.900 1,067,877 +0.18(+2.33%)
Aug 30, 2005 7.750 7.750 7.640 7.720 389,909 -0.05(-0.64%)
Aug 29, 2005 7.730 7.790 7.630 7.770 542,673 +0.00(+0.00%)
Aug 26, 2005 7.990 7.990 7.760 7.770 413,766 -0.16(-2.02%)
Aug 25, 2005 7.770 8.040 7.770 7.930 1,288,185 +0.20(+2.59%)
Aug 24, 2005 7.750 7.850 7.650 7.730 797,734 -0.01(-0.13%)
Aug 23, 2005 7.560 7.770 7.560 7.740 693,035 +0.12(+1.57%)
Aug 22, 2005 7.450 7.690 7.380 7.620 814,693 +0.22(+2.97%)
Aug 19, 2005 7.500 7.560 7.350 7.400 341,012 -0.11(-1.46%)
Aug 18, 2005 7.600 7.700 7.420 7.510 414,548 -0.13(-1.70%)
Aug 17, 2005 7.320 7.700 7.320 7.640 583,742 +0.26(+3.52%)
Aug 16, 2005 7.500 7.500 7.320 7.380 366,050 -0.09(-1.20%)
Aug 15, 2005 7.200 7.570 7.050 7.470 622,427 +0.20(+2.75%)
Aug 12, 2005 7.490 7.490 7.050 7.270 439,694 -0.27(-3.58%)
Aug 11, 2005 7.390 7.600 7.350 7.540 373,600 +0.08(+1.07%)
Aug 10, 2005 7.460 7.670 7.310 7.460 524,311 +0.00(+0.00%)
Aug 09, 2005 7.350 7.530 7.340 7.460 301,494 +0.07(+0.95%)
Aug 08, 2005 7.620 7.690 7.310 7.390 560,037 -0.19(-2.51%)
Aug 05, 2005 7.600 7.770 7.500 7.580 477,156 -0.08(-1.04%)
Aug 04, 2005 7.760 7.870 7.560 7.660 558,068 -0.13(-1.67%)
Aug 03, 2005 7.930 7.940 7.790 7.790 440,182 -0.11(-1.39%)
Aug 02, 2005 7.790 8.000 7.770 7.900 850,338 +0.15(+1.94%)
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.