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

Cirrus Logic Inc (NQ: CRUS )

87.03 +0.74 (+0.86%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 25, 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, 2004 6.130 6.200 5.950 6.010 1,406,400 -0.13(-2.12%)
Jun 29, 2004 6.350 6.370 6.040 6.140 2,606,500 -0.30(-4.66%)
Jun 28, 2004 6.790 6.790 6.440 6.440 509,700 -0.22(-3.30%)
Jun 25, 2004 6.450 6.675 6.240 6.660 1,620,500 +0.20(+3.10%)
Jun 24, 2004 6.500 6.580 6.300 6.460 902,400 -0.07(-1.07%)
Jun 23, 2004 6.280 6.540 6.220 6.530 960,600 +0.28(+4.48%)
Jun 22, 2004 6.330 6.430 6.170 6.250 1,320,000 -0.04(-0.64%)
Jun 21, 2004 6.260 6.480 6.250 6.290 639,100 +0.04(+0.64%)
Jun 18, 2004 6.220 6.480 6.120 6.250 1,119,400 -0.03(-0.48%)
Jun 17, 2004 6.560 6.560 6.280 6.280 800,700 -0.18(-2.79%)
Jun 16, 2004 6.590 6.630 6.430 6.460 339,800 -0.08(-1.22%)
Jun 15, 2004 6.320 6.590 6.220 6.540 934,700 +0.35(+5.65%)
Jun 14, 2004 6.320 6.400 6.130 6.190 978,400 -0.26(-4.03%)
Jun 10, 2004 6.660 6.730 6.310 6.450 1,180,200 -0.21(-3.15%)
Jun 09, 2004 6.850 6.930 6.610 6.660 1,076,900 -0.28(-4.03%)
Jun 08, 2004 6.880 6.980 6.780 6.940 774,800 +0.00(+0.00%)
Jun 07, 2004 7.000 7.010 6.870 6.940 727,400 +0.14(+2.06%)
Jun 04, 2004 6.810 7.090 6.780 6.800 1,241,100 +0.20(+3.03%)
Jun 03, 2004 7.000 7.000 6.580 6.600 1,226,400 -0.43(-6.12%)
Jun 02, 2004 7.420 7.500 6.960 7.030 1,448,300 -0.49(-6.52%)
Jun 01, 2004 7.400 7.540 7.360 7.520 1,072,900 +0.09(+1.21%)
May 28, 2004 7.520 7.700 7.410 7.430 735,600 -0.16(-2.11%)
May 27, 2004 7.540 7.740 7.430 7.590 640,700 +0.05(+0.66%)
May 26, 2004 7.450 7.570 7.370 7.540 385,800 -0.04(-0.53%)
May 25, 2004 7.270 7.630 7.150 7.580 717,900 +0.30(+4.12%)
May 24, 2004 7.310 7.320 7.190 7.280 1,007,800 +0.03(+0.41%)
May 21, 2004 7.260 7.350 7.050 7.250 1,052,100 +0.00(+0.00%)
May 20, 2004 7.220 7.300 7.060 7.250 982,200 +0.07(+0.97%)
May 19, 2004 6.470 7.550 6.470 7.180 3,275,500 +0.81(+12.72%)
May 18, 2004 6.350 6.410 6.290 6.370 877,900 +0.11(+1.76%)
May 17, 2004 6.450 6.450 6.200 6.260 789,800 -0.35(-5.30%)
May 14, 2004 6.690 6.750 6.500 6.610 498,700 -0.11(-1.64%)
May 13, 2004 6.690 6.900 6.600 6.720 488,800 +0.02(+0.30%)
May 12, 2004 6.940 6.940 6.320 6.700 872,500 -0.23(-3.32%)
May 11, 2004 6.590 6.960 6.460 6.930 820,100 +0.42(+6.45%)
May 10, 2004 6.500 6.630 6.300 6.510 585,800 -0.03(-0.46%)
May 07, 2004 6.520 6.890 6.510 6.540 576,300 -0.15(-2.24%)
May 06, 2004 6.680 6.730 6.320 6.690 715,600 +0.00(+0.00%)
May 05, 2004 6.750 6.790 6.520 6.690 822,900 +0.07(+1.06%)
May 04, 2004 6.450 6.770 6.380 6.620 827,800 +0.15(+2.32%)
May 03, 2004 6.250 6.760 6.240 6.470 1,350,600 +0.30(+4.86%)
Apr 30, 2004 6.420 6.840 6.050 6.170 1,190,800 -0.07(-1.12%)
Apr 29, 2004 7.500 7.600 4.500 6.240 6,996,800 -1.77(-22.10%)
Apr 28, 2004 8.280 8.300 7.880 8.010 1,159,500 -0.27(-3.26%)
Apr 27, 2004 8.110 8.320 8.110 8.280 827,700 +0.11(+1.35%)
Apr 26, 2004 8.310 8.390 8.080 8.170 659,900 -0.16(-1.92%)
Apr 23, 2004 8.090 8.330 8.000 8.330 811,300 +0.31(+3.87%)
Apr 22, 2004 8.150 8.200 7.920 8.020 1,595,800 -0.07(-0.87%)
Apr 21, 2004 7.650 8.150 7.600 8.090 1,718,600 +0.45(+5.89%)
Apr 20, 2004 7.601 8.050 7.580 7.640 810,300 +0.00(+0.00%)
Apr 19, 2004 7.700 7.730 7.480 7.640 738,100 -0.12(-1.55%)
Apr 16, 2004 7.610 7.830 7.480 7.760 804,700 +0.12(+1.57%)
Apr 15, 2004 8.090 8.190 7.540 7.640 1,320,900 -0.44(-5.45%)
Apr 14, 2004 8.040 8.280 7.940 8.080 491,300 -0.06(-0.74%)
Apr 13, 2004 8.430 8.440 8.060 8.140 506,500 -0.22(-2.63%)
Apr 12, 2004 8.150 8.460 8.150 8.360 732,000 +0.17(+2.08%)
Apr 08, 2004 8.300 8.330 8.030 8.190 636,500 +0.02(+0.24%)
Apr 07, 2004 8.115 8.200 7.850 8.170 751,800 +0.05(+0.62%)
Apr 06, 2004 8.140 8.300 8.060 8.120 652,300 -0.17(-2.05%)
Apr 05, 2004 8.010 8.320 7.990 8.290 665,700 +0.21(+2.60%)
Apr 02, 2004 7.960 8.150 7.900 8.080 831,500 +0.26(+3.32%)
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.