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

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2008 5.140 5.270 5.110 5.140 801,125 -0.03(-0.58%)
Feb 28, 2008 5.400 5.420 5.130 5.170 1,434,669 -0.28(-5.14%)
Feb 27, 2008 5.280 5.590 5.230 5.450 976,798 +0.13(+2.44%)
Feb 26, 2008 5.210 5.400 5.200 5.320 1,275,892 +0.08(+1.53%)
Feb 25, 2008 5.130 5.270 5.100 5.240 838,179 +0.10(+1.95%)
Feb 22, 2008 5.210 5.270 5.040 5.140 811,958 -0.09(-1.72%)
Feb 21, 2008 5.190 5.360 5.172 5.230 1,172,589 +0.05(+0.97%)
Feb 20, 2008 5.000 5.200 5.000 5.180 964,326 +0.17(+3.39%)
Feb 19, 2008 5.200 5.300 5.000 5.010 1,334,756 -0.16(-3.09%)
Feb 18, 2008 5.090 5.220 5.060 5.170 935,284 +0.00(+0.00%)
Feb 15, 2008 5.090 5.220 5.060 5.170 935,284 +0.06(+1.17%)
Feb 14, 2008 5.200 5.210 5.090 5.110 875,601 -0.08(-1.54%)
Feb 13, 2008 4.950 5.190 4.860 5.190 1,018,287 +0.28(+5.70%)
Feb 12, 2008 4.820 4.960 4.750 4.910 1,009,715 +0.13(+2.72%)
Feb 11, 2008 4.990 5.090 4.760 4.780 1,633,023 -0.21(-4.21%)
Feb 08, 2008 4.560 5.125 4.540 4.990 2,207,418 +0.47(+10.40%)
Feb 07, 2008 4.550 4.630 4.450 4.520 710,335 -0.06(-1.31%)
Feb 06, 2008 4.560 4.770 4.530 4.580 917,102 +0.07(+1.55%)
Feb 05, 2008 4.560 4.700 4.490 4.510 1,560,651 -0.17(-3.63%)
Feb 04, 2008 4.230 4.770 4.230 4.680 2,715,264 +0.46(+10.90%)
Feb 01, 2008 4.280 4.330 4.130 4.220 3,728,224 -0.03(-0.71%)
Jan 31, 2008 4.330 4.460 4.000 4.250 3,815,525 -0.28(-6.18%)
Jan 30, 2008 4.680 4.900 4.520 4.530 1,744,674 -0.15(-3.21%)
Jan 29, 2008 4.620 4.680 4.560 4.680 501,686 +0.10(+2.18%)
Jan 28, 2008 4.710 4.710 4.530 4.580 670,993 -0.13(-2.76%)
Jan 25, 2008 4.690 4.750 4.660 4.710 923,516 +0.10(+2.17%)
Jan 24, 2008 4.530 4.630 4.455 4.610 1,773,996 +0.10(+2.22%)
Jan 23, 2008 4.660 4.720 4.340 4.510 1,287,602 -0.19(-4.04%)
Jan 22, 2008 4.480 4.800 4.480 4.700 672,761 +0.02(+0.43%)
Jan 21, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.00(+0.00%)
Jan 18, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.08(+1.74%)
Jan 17, 2008 4.710 4.770 4.600 4.600 717,335 -0.08(-1.71%)
Jan 16, 2008 4.680 4.810 4.500 4.680 753,382 -0.02(-0.43%)
Jan 15, 2008 4.650 4.720 4.600 4.700 667,656 -0.03(-0.63%)
Jan 14, 2008 4.620 4.790 4.600 4.730 719,833 +0.13(+2.83%)
Jan 11, 2008 4.710 4.720 4.460 4.600 829,584 -0.14(-2.95%)
Jan 10, 2008 4.620 4.800 4.520 4.740 749,187 +0.15(+3.27%)
Jan 09, 2008 4.500 4.630 4.500 4.590 1,424,238 +0.13(+2.91%)
Jan 08, 2008 4.710 4.740 4.440 4.460 861,350 -0.19(-4.09%)
Jan 07, 2008 4.630 4.710 4.510 4.650 822,485 +0.04(+0.87%)
Jan 04, 2008 4.740 4.800 4.590 4.610 557,165 -0.20(-4.16%)
Jan 03, 2008 5.020 5.040 4.790 4.810 673,521 -0.21(-4.18%)
Jan 02, 2008 5.260 5.270 4.940 5.020 834,858 -0.26(-4.92%)
Jan 01, 2008 5.140 5.300 5.070 5.280 840,868 +0.00(+0.00%)
Dec 31, 2007 5.140 5.300 5.070 5.280 840,868 +0.11(+2.13%)
Dec 28, 2007 5.290 5.300 5.110 5.170 765,039 -0.09(-1.71%)
Dec 27, 2007 5.210 5.340 5.180 5.260 1,359,708 +0.22(+4.37%)
Dec 26, 2007 5.050 5.130 5.000 5.040 688,621 -0.07(-1.37%)
Dec 24, 2007 5.130 5.140 5.060 5.110 245,940 +0.01(+0.20%)
Dec 21, 2007 5.070 5.140 5.040 5.100 1,298,096 +0.10(+2.00%)
Dec 20, 2007 4.950 5.000 4.850 5.000 1,224,389 +0.11(+2.25%)
Dec 19, 2007 4.710 4.910 4.710 4.890 1,334,397 +0.19(+4.04%)
Dec 18, 2007 4.990 5.080 4.700 4.700 2,207,922 +0.14(+3.07%)
Dec 17, 2007 4.780 4.780 4.470 4.560 1,669,238 -0.20(-4.20%)
Dec 14, 2007 4.910 5.040 4.670 4.760 1,965,485 -0.22(-4.42%)
Dec 13, 2007 5.040 5.130 4.900 4.980 1,937,060 -0.13(-2.54%)
Dec 12, 2007 5.280 5.320 5.030 5.110 1,089,559 -0.09(-1.73%)
Dec 11, 2007 5.330 5.370 5.170 5.200 703,195 -0.09(-1.70%)
Dec 10, 2007 5.370 5.390 5.220 5.290 684,375 -0.07(-1.31%)
Dec 07, 2007 5.370 5.420 5.330 5.360 402,852 -0.07(-1.29%)
Dec 06, 2007 5.510 5.540 5.390 5.430 710,571 -0.07(-1.27%)
Dec 05, 2007 5.500 5.530 5.430 5.500 437,535 +0.14(+2.61%)
Dec 04, 2007 5.430 5.460 5.330 5.360 525,411 -0.11(-2.01%)
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.