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 (%)
Oct 31, 2007 6.000 6.200 5.980 6.150 902,624 +0.16(+2.67%)
Oct 30, 2007 6.160 6.160 5.920 5.990 1,638,972 -0.17(-2.76%)
Oct 29, 2007 6.320 6.350 6.150 6.160 873,885 -0.14(-2.22%)
Oct 26, 2007 6.410 6.490 6.160 6.300 2,025,006 -0.06(-0.94%)
Oct 25, 2007 6.380 6.657 6.260 6.360 3,576,696 -0.62(-8.88%)
Oct 24, 2007 7.300 7.310 6.940 6.980 1,250,609 -0.43(-5.80%)
Oct 23, 2007 7.350 7.450 7.140 7.410 1,570,257 +0.13(+1.79%)
Oct 22, 2007 6.610 7.330 6.610 7.280 1,962,500 +0.84(+13.04%)
Oct 19, 2007 6.740 6.740 6.410 6.440 588,297 -0.31(-4.59%)
Oct 18, 2007 6.740 6.790 6.680 6.750 322,815 -0.01(-0.15%)
Oct 17, 2007 6.660 6.840 6.600 6.760 692,903 +0.22(+3.36%)
Oct 16, 2007 6.560 6.710 6.520 6.540 413,740 -0.05(-0.76%)
Oct 15, 2007 6.850 6.850 6.590 6.590 640,559 -0.26(-3.80%)
Oct 12, 2007 6.690 6.890 6.690 6.850 325,270 +0.17(+2.54%)
Oct 11, 2007 6.800 6.920 6.640 6.680 639,735 -0.07(-1.04%)
Oct 10, 2007 6.620 6.750 6.620 6.750 720,724 +0.13(+1.96%)
Oct 09, 2007 6.610 6.620 6.490 6.620 514,164 +0.04(+0.61%)
Oct 08, 2007 6.540 6.650 6.520 6.580 331,563 +0.03(+0.46%)
Oct 05, 2007 6.580 6.640 6.490 6.550 899,985 +0.06(+0.92%)
Oct 04, 2007 6.530 6.560 6.480 6.490 766,148 -0.02(-0.31%)
Oct 03, 2007 6.570 6.590 6.490 6.510 363,934 -0.11(-1.66%)
Oct 02, 2007 6.600 6.720 6.570 6.620 593,423 +0.04(+0.61%)
Oct 01, 2007 6.390 6.580 6.390 6.580 498,898 +0.18(+2.81%)
Sep 28, 2007 6.480 6.520 6.350 6.400 650,226 -0.09(-1.39%)
Sep 27, 2007 6.500 6.540 6.420 6.490 491,059 +0.03(+0.46%)
Sep 26, 2007 6.420 6.520 6.380 6.460 410,152 +0.07(+1.10%)
Sep 25, 2007 6.250 6.440 6.220 6.390 421,829 +0.09(+1.43%)
Sep 24, 2007 6.520 6.600 6.190 6.300 776,563 -0.22(-3.37%)
Sep 21, 2007 6.510 6.580 6.480 6.520 771,954 +0.06(+0.93%)
Sep 20, 2007 6.560 6.620 6.440 6.460 358,353 -0.12(-1.82%)
Sep 19, 2007 6.430 6.600 6.390 6.580 1,010,853 +0.23(+3.62%)
Sep 18, 2007 6.260 6.430 6.210 6.350 1,627,130 +0.11(+1.76%)
Sep 17, 2007 6.490 6.490 6.200 6.240 1,389,350 -0.24(-3.70%)
Sep 14, 2007 6.600 6.600 6.480 6.480 633,309 -0.18(-2.70%)
Sep 13, 2007 6.790 6.810 6.640 6.660 612,618 -0.08(-1.19%)
Sep 12, 2007 6.790 6.860 6.700 6.740 490,614 -0.07(-1.03%)
Sep 11, 2007 6.730 6.860 6.710 6.810 1,529,531 +0.13(+1.95%)
Sep 10, 2007 6.760 6.850 6.530 6.680 1,316,808 +0.09(+1.37%)
Sep 07, 2007 6.800 6.820 6.480 6.590 861,290 -0.28(-4.08%)
Sep 06, 2007 7.000 7.160 6.830 6.870 1,140,026 +0.16(+2.38%)
Sep 05, 2007 6.840 6.890 6.700 6.710 842,212 -0.19(-2.75%)
Sep 04, 2007 6.790 6.930 6.730 6.900 711,365 +0.09(+1.32%)
Aug 31, 2007 6.710 6.840 6.710 6.810 767,256 +0.21(+3.18%)
Aug 30, 2007 6.660 6.750 6.550 6.600 335,888 -0.07(-1.05%)
Aug 29, 2007 6.440 6.680 6.430 6.670 947,434 +0.29(+4.55%)
Aug 28, 2007 6.680 6.700 6.370 6.380 649,860 -0.34(-5.06%)
Aug 27, 2007 6.880 6.890 6.700 6.720 338,642 -0.17(-2.47%)
Aug 24, 2007 6.870 6.890 6.770 6.890 370,209 +0.05(+0.73%)
Aug 23, 2007 7.120 7.120 6.790 6.840 882,116 -0.23(-3.25%)
Aug 22, 2007 7.180 7.210 7.050 7.070 655,029 -0.02(-0.28%)
Aug 21, 2007 7.100 7.130 7.000 7.090 432,626 -0.03(-0.42%)
Aug 20, 2007 7.000 7.140 6.940 7.120 607,151 +0.15(+2.15%)
Aug 17, 2007 7.050 7.090 6.800 6.970 1,162,590 +0.22(+3.26%)
Aug 16, 2007 6.710 6.940 6.670 6.750 1,045,007 +0.02(+0.30%)
Aug 15, 2007 6.680 6.780 6.620 6.730 658,183 +0.05(+0.75%)
Aug 14, 2007 6.730 6.760 6.670 6.680 517,725 -0.05(-0.74%)
Aug 13, 2007 7.040 7.060 6.710 6.730 1,094,334 -0.25(-3.58%)
Aug 10, 2007 6.710 7.220 6.670 6.980 1,266,974 +0.16(+2.35%)
Aug 09, 2007 7.010 7.080 6.690 6.820 1,602,746 -0.32(-4.48%)
Aug 08, 2007 6.660 7.150 6.550 7.140 2,558,346 +0.49(+7.37%)
Aug 07, 2007 6.870 6.930 6.550 6.650 1,569,580 -0.26(-3.76%)
Aug 06, 2007 6.960 6.990 6.750 6.910 1,094,979 +0.01(+0.14%)
Aug 03, 2007 6.930 7.440 6.840 6.900 1,110,158 -0.53(-7.13%)
Aug 02, 2007 7.380 7.490 7.340 7.430 751,626 +0.08(+1.09%)
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.