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

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 2.600 2.680 2.520 2.620 517,700 +0.05(+1.95%)
Feb 27, 2003 2.640 2.660 2.560 2.570 351,900 -0.03(-1.15%)
Feb 26, 2003 2.650 2.670 2.560 2.600 311,500 -0.03(-1.14%)
Feb 25, 2003 2.610 2.700 2.560 2.630 278,400 +0.00(+0.00%)
Feb 24, 2003 2.740 2.760 2.600 2.630 360,900 -0.11(-4.01%)
Feb 21, 2003 2.690 2.740 2.650 2.740 375,900 +0.04(+1.48%)
Feb 20, 2003 2.650 2.740 2.640 2.700 279,300 +0.05(+1.89%)
Feb 19, 2003 2.700 2.750 2.620 2.650 258,400 -0.04(-1.49%)
Feb 18, 2003 2.590 2.740 2.590 2.690 347,200 +0.09(+3.46%)
Feb 14, 2003 2.470 2.640 2.430 2.600 589,900 +0.19(+7.88%)
Feb 13, 2003 2.530 2.530 2.410 2.410 310,900 -0.07(-2.82%)
Feb 12, 2003 2.650 2.630 2.470 2.480 316,100 -0.11(-4.25%)
Feb 11, 2003 2.650 2.660 2.520 2.590 390,800 -0.03(-1.15%)
Feb 10, 2003 2.580 2.700 2.500 2.620 296,900 +0.04(+1.55%)
Feb 07, 2003 2.810 2.860 2.550 2.580 398,100 -0.19(-6.86%)
Feb 06, 2003 2.740 2.860 2.650 2.770 658,000 +0.03(+1.21%)
Feb 05, 2003 2.500 2.750 2.410 2.737 865,400 +0.31(+12.68%)
Feb 04, 2003 2.350 2.460 2.330 2.429 580,800 +0.08(+3.36%)
Feb 03, 2003 2.300 2.400 2.300 2.350 399,900 +0.06(+2.62%)
Jan 31, 2003 2.250 2.380 2.200 2.290 628,600 +0.02(+0.84%)
Jan 30, 2003 2.410 2.490 2.250 2.271 657,669 -0.14(-5.77%)
Jan 29, 2003 2.360 2.450 2.250 2.410 410,500 -0.01(-0.41%)
Jan 28, 2003 2.290 2.430 2.190 2.420 690,700 +0.18(+8.04%)
Jan 27, 2003 2.250 2.460 2.190 2.240 665,000 -0.01(-0.44%)
Jan 24, 2003 2.390 2.410 2.250 2.250 640,000 -0.15(-6.25%)
Jan 23, 2003 2.530 2.530 2.240 2.400 1,511,200 -0.24(-9.09%)
Jan 22, 2003 2.670 2.780 2.610 2.640 807,200 -0.05(-1.82%)
Jan 21, 2003 2.550 2.740 2.500 2.689 1,123,500 +0.18(+7.13%)
Jan 17, 2003 2.740 2.750 2.470 2.510 1,441,500 -0.26(-9.39%)
Jan 16, 2003 2.900 2.970 2.690 2.770 1,056,300 -0.10(-3.48%)
Jan 15, 2003 3.030 3.030 2.830 2.870 1,543,700 -0.14(-4.71%)
Jan 14, 2003 3.160 3.180 2.920 3.012 1,537,100 -0.12(-3.77%)
Jan 13, 2003 3.330 3.380 3.100 3.130 1,598,300 -0.10(-3.10%)
Jan 10, 2003 3.160 3.300 3.110 3.230 2,605,300 +0.05(+1.57%)
Jan 09, 2003 3.200 3.350 3.160 3.180 1,562,900 +0.08(+2.58%)
Jan 08, 2003 3.200 3.330 3.040 3.100 1,067,000 -0.14(-4.35%)
Jan 07, 2003 3.260 3.490 3.140 3.241 1,056,300 +0.00(+0.06%)
Jan 06, 2003 3.210 3.370 3.120 3.239 1,150,800 +0.03(+0.90%)
Jan 03, 2003 3.300 3.360 3.110 3.210 729,600 -0.00(-0.16%)
Jan 02, 2003 2.920 3.240 2.880 3.215 882,000 +0.33(+11.63%)
Dec 31, 2002 2.910 3.050 2.850 2.880 1,052,700 -0.06(-2.04%)
Dec 30, 2002 2.940 3.020 2.850 2.940 821,500 +0.01(+0.34%)
Dec 27, 2002 3.000 3.020 2.860 2.930 1,026,700 -0.09(-2.98%)
Dec 26, 2002 2.920 3.090 2.910 3.020 833,100 +0.09(+3.07%)
Dec 24, 2002 2.980 3.000 2.900 2.930 382,100 -0.06(-2.01%)
Dec 23, 2002 2.930 3.000 2.720 2.990 1,024,600 +0.16(+5.65%)
Dec 20, 2002 2.930 3.100 2.720 2.830 1,203,700 +0.04(+1.43%)
Dec 19, 2002 2.880 3.100 2.710 2.790 1,708,400 -0.10(-3.46%)
Dec 18, 2002 2.610 2.900 2.350 2.890 3,495,200 +0.24(+9.06%)
Dec 17, 2002 3.070 3.140 2.570 2.650 4,829,900 -0.44(-14.24%)
Dec 16, 2002 3.190 3.200 3.000 3.090 3,223,900 +0.01(+0.32%)
Dec 13, 2002 3.090 3.370 3.050 3.080 6,443,700 -1.66(-35.02%)
Dec 11, 2002 4.860 4.860 4.640 4.740 655,300 -0.15(-3.05%)
Dec 10, 2002 4.640 4.980 4.600 4.889 695,900 +0.29(+6.28%)
Dec 09, 2002 4.900 4.960 4.520 4.600 908,500 -0.46(-9.09%)
Dec 06, 2002 5.200 5.410 4.880 5.060 1,239,100 -0.29(-5.42%)
Dec 05, 2002 5.390 5.490 4.870 5.350 1,482,700 +0.21(+4.09%)
Dec 04, 2002 5.620 5.740 5.110 5.140 1,857,300 -0.70(-11.99%)
Dec 03, 2002 6.080 6.090 5.630 5.840 1,188,100 -0.51(-8.03%)
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.