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 (%)
Dec 31, 2007 5.140 5.300 5.070 5.280 840,868 +0.11(+2.13%)
Dec 28, 2007 5.290 5.300 5.110 5.170 765,039 -0.09(-1.71%)
Dec 27, 2007 5.210 5.340 5.180 5.260 1,359,708 +0.22(+4.37%)
Dec 26, 2007 5.050 5.130 5.000 5.040 688,621 -0.07(-1.37%)
Dec 24, 2007 5.130 5.140 5.060 5.110 245,940 +0.01(+0.20%)
Dec 21, 2007 5.070 5.140 5.040 5.100 1,298,096 +0.10(+2.00%)
Dec 20, 2007 4.950 5.000 4.850 5.000 1,224,389 +0.11(+2.25%)
Dec 19, 2007 4.710 4.910 4.710 4.890 1,334,397 +0.19(+4.04%)
Dec 18, 2007 4.990 5.080 4.700 4.700 2,207,922 +0.14(+3.07%)
Dec 17, 2007 4.780 4.780 4.470 4.560 1,669,238 -0.20(-4.20%)
Dec 14, 2007 4.910 5.040 4.670 4.760 1,965,485 -0.22(-4.42%)
Dec 13, 2007 5.040 5.130 4.900 4.980 1,937,060 -0.13(-2.54%)
Dec 12, 2007 5.280 5.320 5.030 5.110 1,089,559 -0.09(-1.73%)
Dec 11, 2007 5.330 5.370 5.170 5.200 703,195 -0.09(-1.70%)
Dec 10, 2007 5.370 5.390 5.220 5.290 684,375 -0.07(-1.31%)
Dec 07, 2007 5.370 5.420 5.330 5.360 402,852 -0.07(-1.29%)
Dec 06, 2007 5.510 5.540 5.390 5.430 710,571 -0.07(-1.27%)
Dec 05, 2007 5.500 5.530 5.430 5.500 437,535 +0.14(+2.61%)
Dec 04, 2007 5.430 5.460 5.330 5.360 525,411 -0.11(-2.01%)
Dec 03, 2007 5.680 5.690 5.470 5.470 540,892 -0.23(-4.04%)
Nov 30, 2007 5.910 5.930 5.680 5.700 950,687 -0.13(-2.23%)
Nov 29, 2007 5.860 5.950 5.800 5.830 479,599 -0.06(-1.02%)
Nov 28, 2007 5.990 6.050 5.860 5.890 1,014,043 -0.02(-0.34%)
Nov 27, 2007 5.930 6.060 5.840 5.910 1,161,827 +0.01(+0.17%)
Nov 26, 2007 5.810 6.030 5.800 5.900 782,274 +0.09(+1.55%)
Nov 23, 2007 5.810 5.820 5.740 5.810 250,631 +0.01(+0.17%)
Nov 21, 2007 5.760 5.850 5.680 5.800 577,351 +0.00(+0.00%)
Nov 20, 2007 5.650 5.830 5.615 5.800 1,603,177 +0.13(+2.29%)
Nov 19, 2007 5.520 5.700 5.500 5.670 837,926 +0.08(+1.43%)
Nov 16, 2007 5.780 5.790 5.461 5.590 1,130,286 -0.19(-3.29%)
Nov 15, 2007 5.800 5.830 5.740 5.780 499,045 -0.06(-1.03%)
Nov 14, 2007 5.740 5.840 5.660 5.840 699,437 +0.20(+3.55%)
Nov 13, 2007 5.720 5.780 5.580 5.640 1,294,465 -0.03(-0.53%)
Nov 12, 2007 5.760 5.900 5.600 5.670 860,714 -0.07(-1.22%)
Nov 09, 2007 5.680 5.820 5.610 5.740 825,815 +0.01(+0.17%)
Nov 08, 2007 5.720 5.770 5.540 5.730 948,430 +0.06(+1.06%)
Nov 07, 2007 5.860 5.900 5.620 5.670 1,178,006 -0.27(-4.55%)
Nov 06, 2007 5.940 5.990 5.700 5.940 999,696 +0.01(+0.17%)
Nov 05, 2007 5.850 5.950 5.800 5.930 604,568 +0.01(+0.17%)
Nov 02, 2007 6.040 6.040 5.840 5.920 590,233 -0.02(-0.34%)
Nov 01, 2007 6.040 6.140 5.880 5.940 1,351,171 -0.21(-3.41%)
Oct 31, 2007 6.000 6.200 5.980 6.150 902,624 +0.16(+2.67%)
Oct 30, 2007 6.160 6.160 5.920 5.990 1,638,972 -0.17(-2.76%)
Oct 29, 2007 6.320 6.350 6.150 6.160 873,885 -0.14(-2.22%)
Oct 26, 2007 6.410 6.490 6.160 6.300 2,025,006 -0.06(-0.94%)
Oct 25, 2007 6.380 6.657 6.260 6.360 3,576,696 -0.62(-8.88%)
Oct 24, 2007 7.300 7.310 6.940 6.980 1,250,609 -0.43(-5.80%)
Oct 23, 2007 7.350 7.450 7.140 7.410 1,570,257 +0.13(+1.79%)
Oct 22, 2007 6.610 7.330 6.610 7.280 1,962,500 +0.84(+13.04%)
Oct 19, 2007 6.740 6.740 6.410 6.440 588,297 -0.31(-4.59%)
Oct 18, 2007 6.740 6.790 6.680 6.750 322,815 -0.01(-0.15%)
Oct 17, 2007 6.660 6.840 6.600 6.760 692,903 +0.22(+3.36%)
Oct 16, 2007 6.560 6.710 6.520 6.540 413,740 -0.05(-0.76%)
Oct 15, 2007 6.850 6.850 6.590 6.590 640,559 -0.26(-3.80%)
Oct 12, 2007 6.690 6.890 6.690 6.850 325,270 +0.17(+2.54%)
Oct 11, 2007 6.800 6.920 6.640 6.680 639,735 -0.07(-1.04%)
Oct 10, 2007 6.620 6.750 6.620 6.750 720,724 +0.13(+1.96%)
Oct 09, 2007 6.610 6.620 6.490 6.620 514,164 +0.04(+0.61%)
Oct 08, 2007 6.540 6.650 6.520 6.580 331,563 +0.03(+0.46%)
Oct 05, 2007 6.580 6.640 6.490 6.550 899,985 +0.06(+0.92%)
Oct 04, 2007 6.530 6.560 6.480 6.490 766,148 -0.02(-0.31%)
Oct 03, 2007 6.570 6.590 6.490 6.510 363,934 -0.11(-1.66%)
Oct 02, 2007 6.600 6.720 6.570 6.620 593,423 +0.04(+0.61%)
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.