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 (%)
Jun 29, 2007 8.330 8.420 8.220 8.300 1,705,226 -0.02(-0.24%)
Jun 28, 2007 8.360 8.400 8.230 8.320 906,976 -0.02(-0.24%)
Jun 27, 2007 8.110 8.420 8.094 8.340 1,246,021 +0.17(+2.08%)
Jun 26, 2007 8.250 8.320 8.090 8.170 869,885 -0.03(-0.37%)
Jun 25, 2007 8.210 8.320 8.090 8.200 1,182,673 -0.04(-0.49%)
Jun 22, 2007 8.270 8.330 8.090 8.240 1,302,451 -0.03(-0.36%)
Jun 21, 2007 7.930 8.280 7.930 8.270 1,166,603 +0.26(+3.25%)
Jun 20, 2007 8.100 8.100 7.970 8.010 945,700 -0.04(-0.50%)
Jun 19, 2007 8.020 8.100 7.990 8.050 534,400 -0.02(-0.25%)
Jun 18, 2007 8.110 8.160 8.010 8.070 583,000 -0.04(-0.49%)
Jun 15, 2007 8.190 8.330 8.040 8.110 2,072,200 +0.00(+0.00%)
Jun 14, 2007 8.050 8.190 8.040 8.110 863,300 +0.08(+1.00%)
Jun 13, 2007 7.990 8.120 7.890 8.030 1,305,700 +0.08(+1.01%)
Jun 12, 2007 7.840 8.000 7.800 7.950 1,518,700 +0.05(+0.63%)
Jun 11, 2007 7.990 8.090 7.880 7.900 984,878 -0.10(-1.25%)
Jun 08, 2007 7.840 8.030 7.700 8.000 1,599,224 +0.17(+2.17%)
Jun 07, 2007 7.830 7.910 7.670 7.830 1,253,384 -0.04(-0.51%)
Jun 06, 2007 7.820 7.910 7.780 7.870 1,282,123 +0.02(+0.25%)
Jun 05, 2007 7.820 7.940 7.750 7.850 1,406,023 +0.02(+0.26%)
Jun 04, 2007 7.960 8.060 7.790 7.830 1,286,394 -0.17(-2.12%)
Jun 01, 2007 7.800 8.090 7.790 8.000 2,600,844 +0.26(+3.36%)
May 31, 2007 7.440 7.740 7.440 7.740 1,928,751 +0.30(+4.03%)
May 30, 2007 7.440 7.510 7.400 7.440 2,173,530 -0.07(-0.93%)
May 29, 2007 7.500 7.650 7.410 7.510 1,846,264 -0.02(-0.27%)
May 25, 2007 7.590 7.610 7.440 7.530 1,857,538 -0.04(-0.53%)
May 24, 2007 7.770 7.830 7.530 7.570 1,962,517 -0.19(-2.45%)
May 23, 2007 7.920 7.920 7.740 7.760 720,320 -0.13(-1.65%)
May 22, 2007 7.900 7.950 7.750 7.890 1,064,555 +0.05(+0.64%)
May 21, 2007 7.890 8.070 7.800 7.840 1,713,328 +0.24(+3.16%)
May 18, 2007 7.400 7.680 7.360 7.600 2,484,783 +0.22(+2.98%)
May 17, 2007 7.340 7.430 7.040 7.380 4,149,406 +0.05(+0.68%)
May 16, 2007 7.180 7.340 7.140 7.330 1,615,094 +0.19(+2.66%)
May 15, 2007 7.210 7.340 7.110 7.140 1,083,708 -0.10(-1.38%)
May 14, 2007 7.350 7.390 7.200 7.240 1,571,524 -0.02(-0.28%)
May 11, 2007 7.310 7.510 7.220 7.260 1,806,902 -0.12(-1.63%)
May 10, 2007 7.670 7.930 7.320 7.380 5,071,749 -1.25(-14.48%)
May 09, 2007 8.560 8.680 8.400 8.630 1,323,150 +0.00(+0.00%)
May 08, 2007 8.500 8.630 8.410 8.630 940,460 +0.09(+1.05%)
May 07, 2007 8.780 8.870 8.540 8.540 1,058,960 -0.21(-2.40%)
May 04, 2007 8.600 8.780 8.550 8.750 870,923 +0.21(+2.46%)
May 03, 2007 8.540 8.670 8.400 8.540 2,119,234 -0.02(-0.23%)
May 02, 2007 8.310 8.640 8.300 8.560 622,775 +0.22(+2.64%)
May 01, 2007 8.270 8.380 8.120 8.340 538,779 +0.06(+0.72%)
Apr 30, 2007 8.580 8.610 8.260 8.280 1,156,857 -0.32(-3.72%)
Apr 27, 2007 8.810 8.820 8.550 8.600 974,325 -0.21(-2.38%)
Apr 26, 2007 8.740 8.930 8.500 8.810 1,596,418 +0.05(+0.57%)
Apr 25, 2007 8.680 8.840 8.470 8.760 1,016,033 +0.08(+0.92%)
Apr 24, 2007 8.480 8.820 8.450 8.680 1,462,213 +0.23(+2.72%)
Apr 23, 2007 8.400 8.630 8.300 8.450 767,214 +0.04(+0.48%)
Apr 20, 2007 8.420 8.460 8.250 8.410 1,534,273 +0.13(+1.57%)
Apr 19, 2007 7.960 8.340 7.850 8.280 2,500,960 +0.24(+2.99%)
Apr 18, 2007 7.780 8.080 7.770 8.040 998,778 +0.24(+3.08%)
Apr 17, 2007 7.820 7.830 7.720 7.800 703,070 -0.04(-0.51%)
Apr 16, 2007 7.680 7.900 7.680 7.840 778,613 +0.19(+2.48%)
Apr 13, 2007 7.620 7.650 7.580 7.650 791,155 +0.00(+0.00%)
Apr 12, 2007 7.550 7.650 7.510 7.650 600,746 +0.07(+0.92%)
Apr 11, 2007 7.620 7.690 7.500 7.580 971,784 -0.05(-0.66%)
Apr 10, 2007 7.540 7.720 7.530 7.630 695,097 +0.07(+0.93%)
Apr 09, 2007 7.720 7.780 7.550 7.560 410,370 -0.17(-2.20%)
Apr 05, 2007 7.570 7.770 7.570 7.730 304,000 +0.14(+1.84%)
Apr 04, 2007 7.660 7.700 7.570 7.590 424,277 -0.09(-1.17%)
Apr 03, 2007 7.580 7.690 7.550 7.680 474,650 +0.13(+1.72%)
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.