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

Cirrus Logic Inc (NQ: CRUS )

89.14 -1.16 (-1.28%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 30, 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, 2009 4.550 4.620 4.440 4.500 285,905 -0.03(-0.66%)
Jun 29, 2009 4.600 4.670 4.500 4.530 259,730 -0.06(-1.31%)
Jun 26, 2009 4.560 4.640 4.480 4.590 1,294,632 +0.02(+0.44%)
Jun 25, 2009 4.490 4.590 4.380 4.570 367,021 +0.14(+3.16%)
Jun 24, 2009 4.290 4.500 4.270 4.430 211,407 +0.17(+3.99%)
Jun 23, 2009 4.360 4.430 4.255 4.260 421,256 -0.03(-0.70%)
Jun 22, 2009 4.460 4.490 4.290 4.290 374,410 -0.17(-3.81%)
Jun 19, 2009 4.610 4.610 4.400 4.460 744,070 -0.06(-1.33%)
Jun 18, 2009 4.470 4.540 4.420 4.520 212,498 +0.03(+0.67%)
Jun 17, 2009 4.460 4.590 4.440 4.490 297,370 +0.03(+0.67%)
Jun 16, 2009 4.600 4.600 4.460 4.460 215,311 -0.06(-1.33%)
Jun 15, 2009 4.480 4.550 4.450 4.520 300,000 -0.07(-1.53%)
Jun 12, 2009 4.460 4.630 4.450 4.590 265,933 +0.10(+2.23%)
Jun 11, 2009 4.580 4.680 4.470 4.490 302,804 -0.09(-1.97%)
Jun 10, 2009 4.750 4.800 4.450 4.580 727,981 -0.11(-2.35%)
Jun 09, 2009 4.320 4.730 4.300 4.690 582,043 +0.46(+10.87%)
Jun 08, 2009 4.060 4.370 3.970 4.230 407,553 +0.16(+3.93%)
Jun 05, 2009 4.150 4.150 4.020 4.070 206,841 -0.05(-1.21%)
Jun 04, 2009 4.000 4.150 3.900 4.120 178,314 +0.14(+3.52%)
Jun 03, 2009 3.930 4.000 3.890 3.980 169,493 +0.03(+0.76%)
Jun 02, 2009 4.080 4.110 3.862 3.950 757,733 -0.09(-2.23%)
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.