Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.56 +0.62 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.520 7.740 7.520 7.660 740,655 +0.12(+1.59%)
Mar 29, 2007 7.770 7.820 7.400 7.540 1,044,445 -0.19(-2.46%)
Mar 28, 2007 7.780 7.830 7.710 7.730 953,175 -0.11(-1.40%)
Mar 27, 2007 7.830 7.880 7.830 7.840 416,470 -0.05(-0.63%)
Mar 26, 2007 7.980 8.000 7.800 7.890 272,640 -0.10(-1.25%)
Mar 23, 2007 7.930 7.990 7.900 7.990 258,206 +0.04(+0.50%)
Mar 22, 2007 8.000 8.030 7.910 7.950 496,089 -0.04(-0.50%)
Mar 21, 2007 7.900 8.070 7.800 7.990 730,384 +0.12(+1.52%)
Mar 20, 2007 7.800 7.900 7.780 7.870 437,406 +0.06(+0.77%)
Mar 19, 2007 7.880 7.940 7.790 7.810 557,620 -0.04(-0.51%)
Mar 16, 2007 7.980 8.048 7.790 7.850 931,231 -0.14(-1.75%)
Mar 15, 2007 7.970 8.070 7.930 7.990 779,760 +0.03(+0.38%)
Mar 14, 2007 8.020 8.060 7.760 7.960 1,307,274 -0.07(-0.87%)
Mar 13, 2007 8.170 8.230 7.990 8.030 1,204,852 -0.14(-1.71%)
Mar 12, 2007 8.040 8.270 8.010 8.170 1,768,325 +0.05(+0.62%)
Mar 09, 2007 8.210 8.300 8.090 8.120 1,503,080 -0.04(-0.49%)
Mar 08, 2007 8.450 8.610 8.150 8.160 1,834,333 -0.25(-2.97%)
Mar 07, 2007 8.500 8.500 8.390 8.410 707,417 -0.13(-1.52%)
Mar 06, 2007 8.490 8.610 8.400 8.540 644,538 +0.14(+1.67%)
Mar 05, 2007 8.300 8.560 8.250 8.400 1,293,495 -0.02(-0.24%)
Mar 02, 2007 8.410 8.550 8.340 8.420 990,904 -0.04(-0.47%)
Mar 01, 2007 8.490 8.620 8.340 8.460 1,264,847 -0.21(-2.42%)
Feb 28, 2007 8.660 8.760 8.500 8.670 1,258,225 -0.01(-0.12%)
Feb 27, 2007 8.750 8.870 8.500 8.680 1,862,550 -0.25(-2.80%)
Feb 26, 2007 8.900 8.960 8.730 8.930 1,098,620 +0.02(+0.22%)
Feb 23, 2007 8.650 9.440 8.650 8.910 3,368,445 +0.41(+4.82%)
Feb 22, 2007 8.330 8.610 8.290 8.500 1,737,294 +0.23(+2.78%)
Feb 21, 2007 8.230 8.310 8.200 8.270 683,368 +0.01(+0.12%)
Feb 20, 2007 8.010 8.290 8.000 8.260 1,083,336 +0.20(+2.48%)
Feb 16, 2007 8.170 8.170 8.000 8.060 647,309 -0.11(-1.35%)
Feb 15, 2007 8.200 8.300 8.140 8.170 964,168 -0.07(-0.85%)
Feb 14, 2007 8.050 8.300 8.040 8.240 1,360,507 +0.21(+2.62%)
Feb 13, 2007 7.890 8.040 7.840 8.030 1,131,256 +0.13(+1.65%)
Feb 12, 2007 8.010 8.050 7.760 7.900 1,586,888 -0.11(-1.37%)
Feb 09, 2007 7.940 8.180 7.890 8.010 1,752,675 +0.03(+0.38%)
Feb 08, 2007 7.800 8.070 7.760 7.980 1,240,943 +0.16(+2.05%)
Feb 07, 2007 7.880 7.900 7.720 7.820 1,225,493 -0.02(-0.26%)
Feb 06, 2007 7.830 7.920 7.750 7.840 1,086,874 +0.04(+0.51%)
Feb 05, 2007 7.860 7.920 7.750 7.800 1,026,845 -0.11(-1.39%)
Feb 02, 2007 7.880 7.990 7.870 7.910 781,872 +0.03(+0.38%)
Feb 01, 2007 7.610 7.960 7.480 7.880 3,046,005 +0.46(+6.20%)
Jan 31, 2007 7.410 7.480 7.340 7.420 1,440,835 -0.01(-0.13%)
Jan 30, 2007 7.380 7.490 7.310 7.430 1,095,189 +0.07(+0.95%)
Jan 29, 2007 7.410 7.450 7.270 7.360 1,428,075 -0.11(-1.47%)
Jan 26, 2007 7.320 7.480 7.140 7.470 1,483,516 +0.07(+0.95%)
Jan 25, 2007 7.590 7.620 7.350 7.400 1,004,216 -0.16(-2.12%)
Jan 24, 2007 7.540 7.670 7.480 7.560 883,541 +0.06(+0.80%)
Jan 23, 2007 7.500 7.610 7.420 7.500 2,058,633 -0.04(-0.53%)
Jan 22, 2007 7.800 7.800 7.520 7.540 1,627,258 -0.24(-3.08%)
Jan 19, 2007 7.800 7.810 7.650 7.780 1,104,501 -0.06(-0.77%)
Jan 18, 2007 8.060 8.100 7.770 7.840 980,014 -0.26(-3.21%)
Jan 17, 2007 8.100 8.160 8.010 8.100 1,916,965 +0.04(+0.50%)
Jan 16, 2007 7.880 8.100 7.750 8.060 1,977,283 +0.20(+2.54%)
Jan 12, 2007 7.820 8.040 7.800 7.860 1,531,850 +0.04(+0.51%)
Jan 11, 2007 7.570 7.910 7.490 7.820 2,364,645 +0.30(+3.99%)
Jan 10, 2007 7.230 7.610 7.200 7.520 2,307,131 +0.22(+3.01%)
Jan 09, 2007 7.300 7.310 7.090 7.300 1,267,774 +0.00(+0.00%)
Jan 08, 2007 7.300 7.400 7.170 7.300 1,129,728 +0.00(+0.00%)
Jan 05, 2007 7.150 7.320 7.010 7.300 2,042,340 +0.11(+1.53%)
Jan 04, 2007 6.930 7.210 6.830 7.190 1,564,258 +0.20(+2.86%)
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.