Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.64 +0.70 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.250 5.380 5.180 5.310 536,156 -0.00(-0.00%)
Jun 29, 2005 5.400 5.400 5.180 5.310 331,842 -0.06(-1.12%)
Jun 28, 2005 5.090 5.370 5.020 5.370 931,631 +0.28(+5.50%)
Jun 27, 2005 5.150 5.200 4.900 5.090 465,329 -0.12(-2.30%)
Jun 24, 2005 5.330 5.370 5.180 5.210 390,664 -0.14(-2.62%)
Jun 23, 2005 5.460 5.470 5.340 5.350 342,759 -0.10(-1.83%)
Jun 22, 2005 5.420 5.500 5.350 5.450 251,183 +0.02(+0.37%)
Jun 21, 2005 5.400 5.500 5.350 5.430 332,998 +0.00(+0.00%)
Jun 20, 2005 5.420 5.570 5.320 5.430 407,145 -0.02(-0.37%)
Jun 17, 2005 5.630 5.650 5.450 5.450 587,944 -0.14(-2.50%)
Jun 16, 2005 5.500 5.610 5.460 5.590 509,634 +0.07(+1.27%)
Jun 15, 2005 5.650 5.650 5.460 5.520 542,368 -0.11(-1.95%)
Jun 14, 2005 5.590 5.660 5.560 5.630 290,461 +0.01(+0.18%)
Jun 13, 2005 5.510 5.710 5.440 5.620 293,161 +0.10(+1.81%)
Jun 10, 2005 5.620 5.720 5.490 5.520 247,949 -0.09(-1.60%)
Jun 09, 2005 5.420 5.680 5.380 5.610 614,819 +0.14(+2.56%)
Jun 08, 2005 5.560 5.610 5.440 5.470 1,130,104 -0.10(-1.80%)
Jun 07, 2005 5.400 5.680 5.350 5.570 1,030,952 +0.18(+3.34%)
Jun 06, 2005 5.420 5.500 5.300 5.390 382,283 -0.01(-0.19%)
Jun 03, 2005 5.420 5.460 5.300 5.400 298,801 -0.03(-0.55%)
Jun 02, 2005 5.250 5.550 5.250 5.430 598,573 +0.16(+3.04%)
Jun 01, 2005 5.170 5.300 5.120 5.270 797,259 +0.09(+1.74%)
May 31, 2005 5.240 5.250 5.180 5.180 473,892 -0.03(-0.58%)
May 27, 2005 5.190 5.250 5.150 5.210 392,044 +0.02(+0.39%)
May 26, 2005 5.190 5.260 5.160 5.190 382,838 +0.02(+0.39%)
May 25, 2005 5.250 5.370 5.120 5.170 614,894 -0.13(-2.45%)
May 24, 2005 5.330 5.410 5.270 5.300 1,040,300 -0.11(-2.03%)
May 23, 2005 5.370 5.410 5.270 5.410 722,027 +0.08(+1.50%)
May 20, 2005 5.270 5.370 5.070 5.330 462,240 +0.16(+3.09%)
May 19, 2005 4.929 5.300 4.780 5.170 701,283 +0.24(+4.87%)
May 18, 2005 4.950 4.990 4.760 4.930 442,700 +0.00(+0.00%)
May 17, 2005 4.910 4.930 4.800 4.930 303,134 +0.03(+0.61%)
May 16, 2005 4.760 4.900 4.730 4.900 341,377 +0.12(+2.51%)
May 13, 2005 4.500 5.000 4.490 4.780 884,820 +0.28(+6.22%)
May 12, 2005 4.450 4.610 4.450 4.500 324,491 -0.02(-0.44%)
May 11, 2005 4.500 4.600 4.450 4.520 407,813 +0.02(+0.44%)
May 10, 2005 4.670 4.700 4.500 4.500 267,492 -0.25(-5.26%)
May 09, 2005 4.700 4.750 4.610 4.750 198,487 +0.05(+1.06%)
May 06, 2005 4.550 4.710 4.550 4.700 264,108 +0.17(+3.75%)
May 05, 2005 4.710 4.760 4.490 4.530 511,816 -0.22(-4.63%)
May 04, 2005 4.770 4.770 4.550 4.750 865,757 +0.00(+0.00%)
May 03, 2005 4.280 4.930 4.260 4.750 2,009,254 +0.41(+9.45%)
May 02, 2005 4.190 4.370 4.170 4.340 449,204 +0.13(+3.09%)
Apr 29, 2005 4.270 4.340 4.130 4.210 885,852 +0.04(+0.96%)
Apr 28, 2005 4.220 4.310 4.150 4.170 970,853 -0.08(-1.88%)
Apr 27, 2005 4.110 4.320 4.050 4.250 418,277 +0.09(+2.16%)
Apr 26, 2005 4.450 4.450 4.060 4.160 864,334 -0.28(-6.31%)
Apr 25, 2005 3.860 4.540 3.800 4.440 1,395,087 +0.57(+14.58%)
Apr 22, 2005 3.910 3.920 3.820 3.875 345,875 -0.06(-1.65%)
Apr 21, 2005 3.840 3.980 3.834 3.940 234,360 +0.11(+2.87%)
Apr 20, 2005 3.900 3.970 3.790 3.830 376,772 -0.07(-1.79%)
Apr 19, 2005 3.840 3.920 3.740 3.900 543,384 +0.03(+0.78%)
Apr 18, 2005 3.890 3.950 3.700 3.870 506,990 -0.06(-1.53%)
Apr 15, 2005 3.920 4.020 3.790 3.930 648,213 +0.01(+0.26%)
Apr 14, 2005 3.950 4.060 3.870 3.920 630,653 +0.00(+0.00%)
Apr 13, 2005 3.960 4.020 3.810 3.920 326,257 -0.04(-1.01%)
Apr 12, 2005 3.900 3.990 3.710 3.960 393,634 +0.04(+1.02%)
Apr 11, 2005 4.080 4.140 3.900 3.920 252,725 -0.18(-4.39%)
Apr 08, 2005 4.170 4.190 4.080 4.100 196,619 -0.06(-1.44%)
Apr 07, 2005 4.120 4.160 4.030 4.160 194,957 +0.02(+0.48%)
Apr 06, 2005 4.160 4.240 4.100 4.140 220,389 +0.02(+0.49%)
Apr 05, 2005 4.170 4.210 4.080 4.120 249,166 -0.05(-1.20%)
Apr 04, 2005 4.270 4.280 4.150 4.170 231,030 -0.13(-3.02%)
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.