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

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 6.000 6.200 5.980 6.150 902,624 +0.16(+2.67%)
Oct 30, 2007 6.160 6.160 5.920 5.990 1,638,972 -0.17(-2.76%)
Oct 29, 2007 6.320 6.350 6.150 6.160 873,885 -0.14(-2.22%)
Oct 26, 2007 6.410 6.490 6.160 6.300 2,025,006 -0.06(-0.94%)
Oct 25, 2007 6.380 6.657 6.260 6.360 3,576,696 -0.62(-8.88%)
Oct 24, 2007 7.300 7.310 6.940 6.980 1,250,609 -0.43(-5.80%)
Oct 23, 2007 7.350 7.450 7.140 7.410 1,570,257 +0.13(+1.79%)
Oct 22, 2007 6.610 7.330 6.610 7.280 1,962,500 +0.84(+13.04%)
Oct 19, 2007 6.740 6.740 6.410 6.440 588,297 -0.31(-4.59%)
Oct 18, 2007 6.740 6.790 6.680 6.750 322,815 -0.01(-0.15%)
Oct 17, 2007 6.660 6.840 6.600 6.760 692,903 +0.22(+3.36%)
Oct 16, 2007 6.560 6.710 6.520 6.540 413,740 -0.05(-0.76%)
Oct 15, 2007 6.850 6.850 6.590 6.590 640,559 -0.26(-3.80%)
Oct 12, 2007 6.690 6.890 6.690 6.850 325,270 +0.17(+2.54%)
Oct 11, 2007 6.800 6.920 6.640 6.680 639,735 -0.07(-1.04%)
Oct 10, 2007 6.620 6.750 6.620 6.750 720,724 +0.13(+1.96%)
Oct 09, 2007 6.610 6.620 6.490 6.620 514,164 +0.04(+0.61%)
Oct 08, 2007 6.540 6.650 6.520 6.580 331,563 +0.03(+0.46%)
Oct 05, 2007 6.580 6.640 6.490 6.550 899,985 +0.06(+0.92%)
Oct 04, 2007 6.530 6.560 6.480 6.490 766,148 -0.02(-0.31%)
Oct 03, 2007 6.570 6.590 6.490 6.510 363,934 -0.11(-1.66%)
Oct 02, 2007 6.600 6.720 6.570 6.620 593,423 +0.04(+0.61%)
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.