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

Cirrus Logic Inc (NQ: CRUS )

86.29 +2.04 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2003 3.970 4.150 3.900 3.990 892,300 +0.03(+0.76%)
Jun 27, 2003 4.090 4.160 3.900 3.960 1,254,200 -0.08(-1.98%)
Jun 26, 2003 3.670 4.060 3.610 4.040 1,989,800 +0.44(+12.22%)
Jun 25, 2003 3.580 3.730 3.450 3.600 855,100 +0.10(+2.80%)
Jun 24, 2003 3.390 3.570 3.350 3.502 754,400 +0.10(+3.00%)
Jun 23, 2003 3.830 3.840 3.220 3.400 2,075,700 -0.37(-9.81%)
Jun 20, 2003 3.881 3.919 3.740 3.770 539,700 -0.11(-2.84%)
Jun 19, 2003 3.950 3.990 3.800 3.880 961,000 -0.01(-0.26%)
Jun 18, 2003 3.950 4.090 3.840 3.890 1,458,500 -0.07(-1.77%)
Jun 17, 2003 3.750 3.970 3.740 3.960 1,069,700 +0.26(+7.00%)
Jun 16, 2003 3.850 4.050 3.590 3.701 1,574,100 -0.19(-4.86%)
Jun 13, 2003 4.000 4.090 3.820 3.890 1,063,100 -0.09(-2.26%)
Jun 12, 2003 4.060 4.220 3.930 3.980 1,257,100 -0.02(-0.50%)
Jun 11, 2003 4.000 4.000 3.800 4.000 1,262,400 +0.00(+0.00%)
Jun 10, 2003 4.130 4.200 3.900 4.000 1,339,100 -0.11(-2.68%)
Jun 09, 2003 4.350 4.480 4.020 4.110 4,735,700 -0.37(-8.26%)
Jun 06, 2003 4.300 4.500 4.170 4.480 5,569,800 +0.28(+6.67%)
Jun 05, 2003 3.950 4.250 3.850 4.200 4,377,800 +0.21(+5.26%)
Jun 04, 2003 3.690 4.050 3.650 3.990 2,925,500 +0.42(+11.76%)
Jun 03, 2003 3.400 3.610 3.350 3.570 727,300 +0.15(+4.39%)
Jun 02, 2003 3.530 3.700 3.360 3.420 1,149,600 -0.11(-3.12%)
May 30, 2003 3.500 3.650 3.450 3.530 1,245,900 +0.07(+2.02%)
May 29, 2003 3.580 3.750 3.450 3.460 1,694,400 -0.11(-3.08%)
May 28, 2003 3.800 3.870 3.470 3.570 2,137,200 -0.19(-5.03%)
May 27, 2003 3.720 3.890 3.590 3.759 3,256,100 -0.00(-0.03%)
May 23, 2003 3.440 3.810 3.400 3.760 4,636,500 +0.36(+10.59%)
May 22, 2003 3.130 3.470 3.080 3.400 2,700,500 +0.29(+9.25%)
May 21, 2003 2.800 3.180 2.800 3.112 2,036,100 +0.16(+5.49%)
May 20, 2003 3.200 3.200 2.810 2.950 1,337,000 -0.17(-5.45%)
May 19, 2003 2.780 3.240 2.710 3.120 1,701,600 +0.15(+5.05%)
May 16, 2003 2.860 3.020 2.820 2.970 899,100 -0.05(-1.66%)
May 15, 2003 2.990 3.100 2.860 3.020 1,450,800 +0.03(+1.00%)
May 14, 2003 2.620 3.000 2.610 2.990 1,519,500 +0.40(+15.44%)
May 13, 2003 2.590 2.770 2.560 2.590 1,841,400 -0.11(-4.07%)
May 12, 2003 2.360 2.700 2.360 2.700 1,964,200 +0.28(+11.57%)
May 09, 2003 2.380 2.430 2.290 2.420 1,577,100 +0.13(+5.68%)
May 08, 2003 2.250 2.390 2.220 2.290 1,193,300 +0.05(+2.23%)
May 07, 2003 2.350 2.380 2.180 2.240 1,855,200 -0.09(-3.86%)
May 06, 2003 2.570 2.680 2.290 2.330 1,549,100 -0.17(-6.80%)
May 05, 2003 2.270 2.500 2.240 2.500 1,461,500 +0.24(+10.62%)
May 02, 2003 2.200 2.260 2.160 2.260 2,118,000 +0.10(+4.63%)
May 01, 2003 2.150 2.380 2.090 2.160 6,637,300 -0.56(-20.59%)
Apr 30, 2003 2.750 2.750 2.650 2.720 906,900 +0.01(+0.37%)
Apr 29, 2003 2.880 2.880 2.590 2.710 915,000 +0.12(+4.63%)
Apr 28, 2003 2.480 2.630 2.450 2.590 715,000 +0.11(+4.44%)
Apr 25, 2003 2.500 2.530 2.460 2.480 754,500 -0.13(-4.98%)
Apr 24, 2003 2.560 2.680 2.460 2.610 710,000 +0.05(+1.95%)
Apr 23, 2003 2.510 2.590 2.500 2.560 713,600 +0.03(+1.19%)
Apr 22, 2003 2.520 2.560 2.430 2.530 974,700 +0.02(+0.80%)
Apr 21, 2003 2.440 2.530 2.390 2.510 1,008,300 +0.08(+3.29%)
Apr 17, 2003 2.360 2.430 2.250 2.430 706,600 +0.15(+6.58%)
Apr 16, 2003 2.350 2.430 2.200 2.280 900,800 -0.02(-0.87%)
Apr 15, 2003 2.140 2.320 2.100 2.300 863,000 +0.15(+6.98%)
Apr 14, 2003 2.140 2.170 2.050 2.150 453,300 +0.03(+1.42%)
Apr 11, 2003 2.240 2.240 2.090 2.120 411,600 -0.02(-0.93%)
Apr 10, 2003 2.150 2.180 2.100 2.140 202,800 +0.04(+1.90%)
Apr 09, 2003 2.100 2.210 2.080 2.100 370,400 -0.00(-0.14%)
Apr 08, 2003 2.090 2.170 2.050 2.103 305,000 +0.05(+2.59%)
Apr 07, 2003 2.250 2.260 2.050 2.050 649,500 -0.05(-2.38%)
Apr 04, 2003 2.220 2.220 2.090 2.100 373,200 -0.05(-2.33%)
Apr 03, 2003 2.180 2.250 2.150 2.150 368,500 -0.04(-1.83%)
Apr 02, 2003 2.140 2.200 2.130 2.190 498,800 +0.08(+3.79%)
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.