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 27, 2004 7.380 7.520 7.270 7.310 497,100 -0.16(-2.14%)
Feb 26, 2004 7.340 7.500 7.270 7.470 464,000 +0.15(+2.04%)
Feb 25, 2004 7.150 7.430 7.150 7.321 619,600 +0.13(+1.82%)
Feb 24, 2004 7.000 7.350 6.920 7.190 908,300 +0.13(+1.84%)
Feb 23, 2004 7.330 7.360 6.980 7.060 1,114,100 -0.14(-1.94%)
Feb 20, 2004 7.470 7.510 7.150 7.200 1,706,200 -0.31(-4.13%)
Feb 19, 2004 7.850 7.970 7.470 7.510 1,556,500 -0.19(-2.47%)
Feb 18, 2004 7.710 7.800 7.590 7.700 1,455,300 +0.00(+0.00%)
Feb 17, 2004 7.700 7.760 7.600 7.700 1,015,200 -0.01(-0.13%)
Feb 13, 2004 7.910 8.090 7.450 7.710 957,400 -0.21(-2.63%)
Feb 12, 2004 7.950 8.100 7.810 7.918 729,200 -0.06(-0.78%)
Feb 11, 2004 7.770 8.000 7.680 7.980 1,031,500 +0.25(+3.23%)
Feb 10, 2004 7.590 7.770 7.530 7.730 728,200 +0.18(+2.38%)
Feb 09, 2004 7.780 7.820 7.520 7.550 923,400 -0.13(-1.69%)
Feb 06, 2004 7.340 7.750 7.270 7.680 842,300 +0.44(+6.08%)
Feb 05, 2004 7.390 7.500 7.090 7.240 1,158,300 +0.06(+0.84%)
Feb 04, 2004 7.522 7.610 7.180 7.180 1,575,500 -0.47(-6.14%)
Feb 03, 2004 7.480 7.760 7.400 7.650 974,900 +0.24(+3.24%)
Feb 02, 2004 7.500 7.740 7.370 7.410 734,700 -0.10(-1.33%)
Jan 30, 2004 7.740 7.860 7.450 7.510 1,049,000 -0.19(-2.47%)
Jan 29, 2004 7.550 7.710 7.300 7.700 1,372,100 +0.21(+2.80%)
Jan 28, 2004 7.880 8.000 7.350 7.490 1,652,800 -0.21(-2.73%)
Jan 27, 2004 7.940 7.970 7.690 7.700 733,000 -0.23(-2.90%)
Jan 26, 2004 7.500 7.970 7.450 7.930 1,443,800 +0.31(+4.07%)
Jan 23, 2004 8.010 8.120 7.550 7.620 2,390,100 -0.34(-4.27%)
Jan 22, 2004 8.150 8.590 7.910 7.960 2,512,400 -0.42(-5.01%)
Jan 21, 2004 8.860 8.950 8.320 8.380 4,076,300 -0.92(-9.89%)
Jan 20, 2004 8.630 9.500 8.520 9.300 5,181,700 +0.80(+9.36%)
Jan 16, 2004 8.300 8.550 8.170 8.504 1,864,800 +0.26(+3.20%)
Jan 15, 2004 8.170 8.280 8.020 8.240 924,996 -0.03(-0.36%)
Jan 14, 2004 8.300 8.480 8.050 8.270 1,047,345 -0.01(-0.12%)
Jan 13, 2004 8.500 8.540 8.060 8.280 1,200,569 -0.18(-2.13%)
Jan 12, 2004 8.490 8.550 8.260 8.460 890,673 +0.20(+2.42%)
Jan 09, 2004 8.330 8.660 8.210 8.260 1,272,078 +0.01(+0.12%)
Jan 08, 2004 8.300 8.350 8.130 8.250 1,074,914 +0.02(+0.24%)
Jan 07, 2004 8.440 8.450 8.160 8.230 941,065 +0.00(+0.00%)
Jan 06, 2004 8.260 8.450 8.110 8.230 1,186,200 -0.02(-0.24%)
Jan 05, 2004 7.830 8.340 7.810 8.250 871,600 +0.47(+6.04%)
Jan 02, 2004 7.850 8.010 7.770 7.780 577,100 +0.09(+1.17%)
Dec 31, 2003 7.950 8.110 7.670 7.690 612,000 -0.24(-3.03%)
Dec 30, 2003 7.796 7.990 7.760 7.930 532,935 +0.17(+2.19%)
Dec 29, 2003 7.600 7.860 7.500 7.760 549,152 +0.28(+3.76%)
Dec 26, 2003 7.500 7.620 7.427 7.479 202,780 -0.03(-0.41%)
Dec 24, 2003 7.580 7.580 7.480 7.510 176,008 -0.07(-0.92%)
Dec 23, 2003 7.420 7.598 7.300 7.580 474,414 +0.09(+1.20%)
Dec 22, 2003 7.390 7.610 7.350 7.490 356,886 -0.04(-0.53%)
Dec 19, 2003 7.500 7.630 7.400 7.530 433,359 +0.00(+0.00%)
Dec 18, 2003 7.160 7.580 7.120 7.530 467,570 +0.19(+2.59%)
Dec 17, 2003 7.310 7.410 7.159 7.340 598,425 -0.08(-1.08%)
Dec 16, 2003 7.240 7.490 7.050 7.420 1,201,922 +0.15(+2.06%)
Dec 15, 2003 8.200 8.250 7.250 7.270 1,209,940 -0.50(-6.44%)
Dec 12, 2003 7.430 7.810 7.350 7.770 1,430,914 +0.43(+5.89%)
Dec 11, 2003 6.940 7.450 6.860 7.338 1,243,280 +0.58(+8.55%)
Dec 10, 2003 7.130 7.300 6.600 6.760 1,587,272 -0.17(-2.45%)
Dec 09, 2003 7.420 7.550 6.919 6.930 1,043,173 -0.42(-5.71%)
Dec 08, 2003 7.380 7.580 7.220 7.350 1,006,599 -0.04(-0.54%)
Dec 05, 2003 7.900 7.730 7.250 7.390 1,730,154 -0.51(-6.46%)
Dec 04, 2003 8.480 8.500 7.560 7.900 2,373,098 -0.60(-7.06%)
Dec 03, 2003 8.760 8.860 8.370 8.500 1,027,651 -0.24(-2.75%)
Dec 02, 2003 8.840 8.880 8.630 8.740 972,222 -0.11(-1.24%)
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.