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 (%)
Nov 30, 2007 5.910 5.930 5.680 5.700 950,687 -0.13(-2.23%)
Nov 29, 2007 5.860 5.950 5.800 5.830 479,599 -0.06(-1.02%)
Nov 28, 2007 5.990 6.050 5.860 5.890 1,014,043 -0.02(-0.34%)
Nov 27, 2007 5.930 6.060 5.840 5.910 1,161,827 +0.01(+0.17%)
Nov 26, 2007 5.810 6.030 5.800 5.900 782,274 +0.09(+1.55%)
Nov 23, 2007 5.810 5.820 5.740 5.810 250,631 +0.01(+0.17%)
Nov 21, 2007 5.760 5.850 5.680 5.800 577,351 +0.00(+0.00%)
Nov 20, 2007 5.650 5.830 5.615 5.800 1,603,177 +0.13(+2.29%)
Nov 19, 2007 5.520 5.700 5.500 5.670 837,926 +0.08(+1.43%)
Nov 16, 2007 5.780 5.790 5.461 5.590 1,130,286 -0.19(-3.29%)
Nov 15, 2007 5.800 5.830 5.740 5.780 499,045 -0.06(-1.03%)
Nov 14, 2007 5.740 5.840 5.660 5.840 699,437 +0.20(+3.55%)
Nov 13, 2007 5.720 5.780 5.580 5.640 1,294,465 -0.03(-0.53%)
Nov 12, 2007 5.760 5.900 5.600 5.670 860,714 -0.07(-1.22%)
Nov 09, 2007 5.680 5.820 5.610 5.740 825,815 +0.01(+0.17%)
Nov 08, 2007 5.720 5.770 5.540 5.730 948,430 +0.06(+1.06%)
Nov 07, 2007 5.860 5.900 5.620 5.670 1,178,006 -0.27(-4.55%)
Nov 06, 2007 5.940 5.990 5.700 5.940 999,696 +0.01(+0.17%)
Nov 05, 2007 5.850 5.950 5.800 5.930 604,568 +0.01(+0.17%)
Nov 02, 2007 6.040 6.040 5.840 5.920 590,233 -0.02(-0.34%)
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.