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

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2007 7.540 7.600 7.260 7.280 785,226 -0.17(-2.28%)
Jul 30, 2007 7.500 7.570 7.350 7.450 821,452 -0.07(-0.93%)
Jul 27, 2007 7.750 7.830 7.490 7.520 1,756,484 -0.29(-3.71%)
Jul 26, 2007 7.820 8.100 7.780 7.810 2,202,564 -0.41(-4.99%)
Jul 25, 2007 8.360 8.440 8.080 8.220 1,470,709 -0.07(-0.84%)
Jul 24, 2007 8.410 8.470 8.160 8.290 1,465,416 -0.18(-2.13%)
Jul 23, 2007 8.430 8.590 8.350 8.470 810,106 +0.04(+0.47%)
Jul 20, 2007 8.740 8.740 8.350 8.430 1,175,919 -0.34(-3.88%)
Jul 19, 2007 8.690 8.800 8.680 8.770 683,347 +0.08(+0.92%)
Jul 18, 2007 8.720 8.730 8.530 8.690 925,231 -0.06(-0.69%)
Jul 17, 2007 8.580 8.780 8.500 8.750 1,307,451 +0.18(+2.10%)
Jul 16, 2007 8.790 8.850 8.530 8.570 1,268,715 -0.24(-2.72%)
Jul 13, 2007 8.790 8.820 8.690 8.810 508,977 +0.00(+0.00%)
Jul 12, 2007 8.760 8.850 8.690 8.810 1,364,239 +0.28(+3.28%)
Jul 11, 2007 8.490 8.540 8.430 8.530 805,628 +0.02(+0.24%)
Jul 10, 2007 8.510 8.590 8.450 8.510 803,867 -0.11(-1.28%)
Jul 09, 2007 8.590 8.650 8.490 8.620 528,348 +0.02(+0.23%)
Jul 06, 2007 8.460 8.670 8.410 8.600 785,855 +0.12(+1.42%)
Jul 05, 2007 8.340 8.500 8.340 8.480 762,113 +0.13(+1.56%)
Jul 03, 2007 8.370 8.400 8.320 8.350 360,181 -0.03(-0.36%)
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.