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

Cirrus Logic Inc (NQ: CRUS )

90.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 30, 2009 2.890 2.890 2.700 2.820 454,081 -0.05(-1.74%)
Jan 29, 2009 2.850 3.040 2.670 2.870 527,155 +0.17(+6.30%)
Jan 28, 2009 2.800 2.870 2.610 2.700 725,951 -0.06(-2.17%)
Jan 27, 2009 2.450 2.880 2.450 2.760 773,847 +0.31(+12.65%)
Jan 26, 2009 2.410 2.530 2.410 2.450 156,780 +0.04(+1.66%)
Jan 23, 2009 2.250 2.460 2.250 2.410 256,975 +0.10(+4.33%)
Jan 22, 2009 2.290 2.350 2.240 2.310 193,932 -0.03(-1.28%)
Jan 21, 2009 2.220 2.360 2.160 2.340 530,228 +0.12(+5.41%)
Jan 20, 2009 2.400 2.470 2.220 2.220 411,844 -0.22(-9.02%)
Jan 16, 2009 2.430 2.490 2.380 2.440 368,703 +0.01(+0.41%)
Jan 15, 2009 2.390 2.480 2.250 2.430 500,390 +0.03(+1.25%)
Jan 14, 2009 2.420 2.520 2.350 2.400 397,517 -0.06(-2.44%)
Jan 13, 2009 2.470 2.550 2.420 2.460 440,574 -0.01(-0.40%)
Jan 12, 2009 2.770 2.810 2.430 2.470 556,257 -0.29(-10.51%)
Jan 09, 2009 2.840 2.840 2.720 2.760 332,464 -0.08(-2.82%)
Jan 08, 2009 2.850 3.020 2.780 2.840 288,226 +0.02(+0.71%)
Jan 07, 2009 2.990 2.990 2.780 2.820 280,203 -0.15(-5.05%)
Jan 06, 2009 2.880 3.030 2.770 2.970 397,314 +0.12(+4.21%)
Jan 05, 2009 2.900 2.900 2.730 2.850 313,799 +0.02(+0.71%)
Jan 02, 2009 2.670 2.880 2.590 2.830 467,006 +0.15(+5.60%)
Dec 31, 2008 2.470 2.690 2.470 2.680 447,550 +0.19(+7.63%)
Dec 30, 2008 2.450 2.510 2.390 2.490 366,228 +0.11(+4.62%)
Dec 29, 2008 2.460 2.500 2.360 2.380 371,897 -0.07(-2.86%)
Dec 26, 2008 2.350 2.490 2.350 2.450 342,121 +0.10(+4.26%)
Dec 24, 2008 2.400 2.540 2.340 2.350 502,176 -0.12(-4.86%)
Dec 23, 2008 2.720 2.740 2.450 2.470 246,669 -0.24(-8.86%)
Dec 22, 2008 2.690 2.750 2.590 2.710 416,975 +0.04(+1.50%)
Dec 19, 2008 2.750 2.880 2.570 2.670 1,035,823 +0.01(+0.38%)
Dec 18, 2008 2.680 2.690 2.540 2.660 745,037 -0.01(-0.37%)
Dec 17, 2008 2.700 2.730 2.590 2.670 487,230 -0.04(-1.48%)
Dec 16, 2008 2.460 2.725 2.390 2.710 1,308,070 +0.36(+15.32%)
Dec 15, 2008 2.410 2.445 2.300 2.350 1,201,607 -0.04(-1.67%)
Dec 12, 2008 2.320 2.560 2.280 2.390 1,062,620 +0.04(+1.70%)
Dec 11, 2008 2.870 2.880 2.340 2.350 1,342,084 -0.55(-18.97%)
Dec 10, 2008 2.970 3.040 2.880 2.900 659,109 -0.04(-1.36%)
Dec 09, 2008 2.860 3.030 2.850 2.940 669,363 +0.04(+1.38%)
Dec 08, 2008 2.960 2.990 2.780 2.900 826,014 +0.00(+0.00%)
Dec 05, 2008 2.920 2.970 2.830 2.900 1,181,449 +0.00(+0.00%)
Dec 04, 2008 3.750 3.800 2.880 2.900 2,287,553 -1.33(-31.44%)
Dec 03, 2008 4.180 4.350 4.030 4.230 937,300 -0.05(-1.17%)
Dec 02, 2008 3.970 4.280 3.860 4.280 847,078 +0.38(+9.74%)
Dec 01, 2008 4.140 4.230 3.890 3.900 691,428 -0.32(-7.58%)
Nov 28, 2008 4.160 4.240 4.110 4.220 141,878 +0.01(+0.24%)
Nov 26, 2008 3.780 4.230 3.690 4.210 514,320 +0.43(+11.38%)
Nov 25, 2008 3.850 3.860 3.610 3.780 584,644 -0.05(-1.31%)
Nov 24, 2008 3.590 3.850 3.510 3.830 736,770 +0.24(+6.69%)
Nov 21, 2008 3.770 3.810 3.350 3.590 776,536 -0.10(-2.71%)
Nov 20, 2008 3.750 4.180 3.620 3.690 891,032 -0.05(-1.34%)
Nov 19, 2008 4.000 4.060 3.730 3.740 665,627 -0.25(-6.27%)
Nov 18, 2008 4.180 4.240 3.810 3.990 638,253 -0.14(-3.39%)
Nov 17, 2008 4.130 4.330 4.120 4.130 535,922 +0.05(+1.23%)
Nov 14, 2008 4.680 4.770 4.080 4.080 790,044 -0.69(-14.47%)
Nov 13, 2008 4.600 4.780 4.240 4.770 934,641 +0.16(+3.47%)
Nov 12, 2008 5.030 5.030 4.610 4.610 815,415 -0.47(-9.25%)
Nov 11, 2008 5.250 5.310 5.080 5.080 513,104 -0.23(-4.33%)
Nov 10, 2008 5.490 5.500 5.150 5.310 609,522 -0.05(-0.93%)
Nov 07, 2008 5.320 5.490 5.210 5.360 547,646 +0.11(+2.10%)
Nov 06, 2008 5.640 5.840 5.190 5.250 1,061,626 -0.41(-7.24%)
Nov 05, 2008 5.810 5.940 5.630 5.660 1,336,777 -0.19(-3.25%)
Nov 04, 2008 5.770 5.950 5.690 5.850 564,299 +0.12(+2.09%)
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.