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

Cirrus Logic Inc (NQ: CRUS )

109.93 -2.29 (-2.04%)
Streaming Delayed Price Updated: 9:55 AM 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, 2009 4.980 5.020 4.920 4.960 472,116 -0.06(-1.20%)
Aug 28, 2009 5.130 5.150 5.000 5.020 340,701 -0.05(-0.99%)
Aug 27, 2009 5.060 5.080 4.980 5.070 695,437 -0.02(-0.39%)
Aug 26, 2009 5.030 5.140 4.980 5.090 273,677 +0.07(+1.39%)
Aug 25, 2009 5.120 5.210 4.990 5.020 558,464 -0.10(-1.95%)
Aug 24, 2009 5.190 5.230 5.065 5.120 748,108 -0.04(-0.78%)
Aug 21, 2009 5.360 5.360 5.140 5.160 497,390 -0.11(-2.09%)
Aug 20, 2009 5.240 5.500 5.070 5.270 689,326 +0.06(+1.15%)
Aug 19, 2009 4.950 5.220 4.899 5.210 828,664 +0.21(+4.20%)
Aug 18, 2009 4.940 5.050 4.890 5.000 491,791 +0.08(+1.63%)
Aug 17, 2009 4.840 4.940 4.740 4.920 477,280 -0.03(-0.61%)
Aug 14, 2009 4.890 4.960 4.800 4.950 550,577 +0.03(+0.61%)
Aug 13, 2009 5.050 5.120 4.880 4.920 689,522 -0.09(-1.80%)
Aug 12, 2009 4.920 5.070 4.900 5.010 798,586 +0.05(+1.01%)
Aug 11, 2009 5.040 5.130 4.930 4.960 392,352 -0.13(-2.55%)
Aug 10, 2009 4.990 5.190 4.990 5.090 311,610 +0.08(+1.60%)
Aug 07, 2009 5.080 5.120 4.980 5.010 612,713 +0.04(+0.80%)
Aug 06, 2009 5.050 5.080 4.850 4.970 701,641 -0.03(-0.60%)
Aug 05, 2009 5.230 5.250 4.950 5.000 863,665 -0.21(-4.03%)
Aug 04, 2009 5.300 5.310 5.190 5.210 511,899 -0.18(-3.34%)
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.