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

Cirrus Logic Inc (NQ: CRUS )

109.26 -2.96 (-2.64%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 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 (%)
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.