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

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 5.360 5.480 5.300 5.380 988,883 -0.01(-0.19%)
Jul 30, 2009 5.340 5.450 5.230 5.390 1,042,972 +0.09(+1.70%)
Jul 29, 2009 5.550 5.560 5.190 5.300 644,762 -0.29(-5.19%)
Jul 28, 2009 5.320 5.650 5.320 5.590 961,774 +0.23(+4.29%)
Jul 27, 2009 5.510 5.570 5.340 5.360 559,191 -0.13(-2.37%)
Jul 24, 2009 5.230 5.500 5.101 5.490 1,096,947 +0.20(+3.78%)
Jul 23, 2009 4.750 5.470 4.720 5.290 2,245,750 +0.66(+14.25%)
Jul 22, 2009 4.540 4.690 4.440 4.630 594,971 +0.09(+1.98%)
Jul 21, 2009 4.730 4.730 4.450 4.540 405,308 -0.10(-2.16%)
Jul 20, 2009 4.600 4.700 4.570 4.640 520,931 +0.08(+1.75%)
Jul 17, 2009 4.710 4.710 4.490 4.560 412,839 -0.14(-2.98%)
Jul 16, 2009 4.660 4.710 4.550 4.700 405,054 +0.01(+0.21%)
Jul 15, 2009 4.410 4.720 4.380 4.690 808,869 +0.35(+8.06%)
Jul 14, 2009 4.310 4.400 4.250 4.340 239,957 +0.01(+0.23%)
Jul 13, 2009 4.180 4.340 4.020 4.330 270,172 +0.20(+4.84%)
Jul 10, 2009 4.060 4.190 4.060 4.130 214,907 +0.04(+0.98%)
Jul 09, 2009 4.050 4.240 4.050 4.090 388,894 +0.05(+1.24%)
Jul 08, 2009 4.150 4.160 4.010 4.040 440,754 -0.08(-1.94%)
Jul 07, 2009 4.220 4.300 4.090 4.120 209,396 -0.09(-2.14%)
Jul 06, 2009 4.270 4.300 4.150 4.210 211,450 -0.09(-2.09%)
Jul 02, 2009 4.420 4.440 4.270 4.300 253,052 -0.18(-4.02%)
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.