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

Cirrus Logic Inc (NQ: CRUS )

89.36 -0.94 (-1.04%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 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, 2009 5.300 5.440 5.250 5.430 526,971 +0.12(+2.26%)
Nov 27, 2009 5.410 5.530 5.290 5.310 278,806 -0.29(-5.18%)
Nov 25, 2009 5.640 5.690 5.540 5.600 301,534 -0.04(-0.71%)
Nov 24, 2009 5.500 5.670 5.490 5.640 600,248 +0.14(+2.55%)
Nov 23, 2009 5.220 5.510 5.220 5.500 642,724 +0.36(+7.00%)
Nov 20, 2009 5.190 5.290 5.100 5.140 342,185 -0.10(-1.91%)
Nov 19, 2009 5.450 5.480 5.170 5.240 573,031 -0.25(-4.55%)
Nov 18, 2009 5.500 5.540 5.450 5.490 430,540 -0.03(-0.54%)
Nov 17, 2009 5.600 5.602 5.460 5.520 464,382 -0.13(-2.30%)
Nov 16, 2009 5.390 5.730 5.350 5.650 1,063,527 +0.30(+5.61%)
Nov 13, 2009 5.200 5.350 5.130 5.350 536,564 +0.12(+2.29%)
Nov 12, 2009 5.160 5.300 5.120 5.230 778,985 +0.04(+0.77%)
Nov 11, 2009 5.180 5.290 5.130 5.190 378,477 +0.09(+1.76%)
Nov 10, 2009 5.140 5.270 5.090 5.100 338,464 -0.10(-1.92%)
Nov 09, 2009 5.130 5.270 5.115 5.200 696,783 +0.17(+3.38%)
Nov 06, 2009 4.860 5.070 4.860 5.030 761,474 +0.10(+2.03%)
Nov 05, 2009 4.680 4.940 4.633 4.930 837,706 +0.28(+6.02%)
Nov 04, 2009 4.610 4.730 4.510 4.650 859,243 +0.05(+1.09%)
Nov 03, 2009 4.780 4.780 4.530 4.600 841,622 -0.21(-4.37%)
Nov 02, 2009 4.900 5.060 4.800 4.810 820,445 -0.03(-0.62%)
Oct 30, 2009 5.070 5.290 4.770 4.840 1,154,547 -0.26(-5.10%)
Oct 29, 2009 5.050 5.160 5.010 5.100 789,254 +0.09(+1.80%)
Oct 28, 2009 5.300 5.390 5.010 5.010 541,596 -0.31(-5.83%)
Oct 27, 2009 5.410 5.490 5.250 5.320 465,947 -0.09(-1.66%)
Oct 26, 2009 5.410 5.560 5.380 5.410 521,638 +0.03(+0.56%)
Oct 23, 2009 5.450 5.660 5.380 5.380 562,193 -0.12(-2.18%)
Oct 22, 2009 5.620 5.640 5.270 5.500 1,178,685 -0.11(-1.96%)
Oct 21, 2009 5.650 5.750 5.580 5.610 842,738 -0.05(-0.88%)
Oct 20, 2009 5.700 6.060 5.610 5.660 1,340,066 -0.20(-3.41%)
Oct 19, 2009 5.550 5.880 5.520 5.860 1,258,631 +0.31(+5.59%)
Oct 16, 2009 5.610 5.680 5.490 5.550 629,931 -0.10(-1.77%)
Oct 15, 2009 5.680 5.680 5.540 5.650 529,867 -0.06(-1.05%)
Oct 14, 2009 5.640 5.730 5.570 5.710 740,842 +0.17(+3.07%)
Oct 13, 2009 5.630 5.640 5.480 5.540 743,109 -0.07(-1.25%)
Oct 12, 2009 5.680 5.730 5.590 5.610 451,473 +0.03(+0.54%)
Oct 09, 2009 5.480 5.630 5.480 5.580 559,245 +0.11(+2.01%)
Oct 08, 2009 5.600 5.640 5.400 5.470 855,976 -0.08(-1.44%)
Oct 07, 2009 5.710 5.740 5.380 5.550 1,115,700 -0.10(-1.77%)
Oct 06, 2009 5.680 5.810 5.550 5.650 2,603,485 +0.52(+10.14%)
Oct 05, 2009 5.120 5.180 5.000 5.130 547,087 +0.02(+0.39%)
Oct 02, 2009 5.140 5.200 5.070 5.110 483,173 -0.10(-1.92%)
Oct 01, 2009 5.550 5.595 5.200 5.210 766,381 -0.35(-6.29%)
Sep 30, 2009 5.710 5.770 5.540 5.560 464,590 -0.16(-2.80%)
Sep 29, 2009 5.900 5.920 5.620 5.720 681,356 -0.15(-2.56%)
Sep 28, 2009 5.660 5.920 5.500 5.870 890,989 +0.34(+6.15%)
Sep 25, 2009 5.590 5.740 5.520 5.530 495,347 -0.07(-1.25%)
Sep 24, 2009 5.840 5.940 5.600 5.600 419,799 -0.23(-3.95%)
Sep 23, 2009 5.720 5.940 5.720 5.830 642,080 +0.11(+1.92%)
Sep 22, 2009 5.660 5.770 5.660 5.720 330,378 +0.12(+2.14%)
Sep 21, 2009 5.670 5.769 5.550 5.600 491,092 -0.11(-1.93%)
Sep 18, 2009 5.920 5.950 5.640 5.710 670,772 -0.19(-3.22%)
Sep 17, 2009 6.020 6.110 5.870 5.900 322,907 -0.11(-1.83%)
Sep 16, 2009 6.190 6.220 5.940 6.010 616,276 -0.13(-2.12%)
Sep 15, 2009 5.910 6.210 5.880 6.140 952,033 +0.23(+3.89%)
Sep 14, 2009 5.810 5.950 5.730 5.910 1,321,187 +0.08(+1.37%)
Sep 11, 2009 5.570 5.890 5.480 5.830 1,326,366 +0.25(+4.48%)
Sep 10, 2009 5.240 5.580 5.240 5.580 756,935 +0.34(+6.49%)
Sep 09, 2009 5.130 5.270 5.020 5.240 798,340 +0.16(+3.15%)
Sep 08, 2009 5.010 5.104 4.970 5.080 730,577 +0.12(+2.42%)
Sep 04, 2009 4.950 5.000 4.890 4.960 428,484 -0.01(-0.20%)
Sep 03, 2009 4.870 4.970 4.800 4.970 376,579 +0.14(+2.90%)
Sep 02, 2009 4.830 4.950 4.800 4.830 1,451,873 -0.03(-0.62%)
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.