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

Cirrus Logic Inc (NQ: CRUS )

88.99 -1.31 (-1.45%)
Streaming Delayed Price Updated: 11:13 AM EDT, Apr 30, 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%)
Jul 01, 2009 4.520 4.620 4.450 4.480 276,072 -0.02(-0.44%)
Jun 30, 2009 4.550 4.620 4.440 4.500 285,905 -0.03(-0.66%)
Jun 29, 2009 4.600 4.670 4.500 4.530 259,730 -0.06(-1.31%)
Jun 26, 2009 4.560 4.640 4.480 4.590 1,294,632 +0.02(+0.44%)
Jun 25, 2009 4.490 4.590 4.380 4.570 367,021 +0.14(+3.16%)
Jun 24, 2009 4.290 4.500 4.270 4.430 211,407 +0.17(+3.99%)
Jun 23, 2009 4.360 4.430 4.255 4.260 421,256 -0.03(-0.70%)
Jun 22, 2009 4.460 4.490 4.290 4.290 374,410 -0.17(-3.81%)
Jun 19, 2009 4.610 4.610 4.400 4.460 744,070 -0.06(-1.33%)
Jun 18, 2009 4.470 4.540 4.420 4.520 212,498 +0.03(+0.67%)
Jun 17, 2009 4.460 4.590 4.440 4.490 297,370 +0.03(+0.67%)
Jun 16, 2009 4.600 4.600 4.460 4.460 215,311 -0.06(-1.33%)
Jun 15, 2009 4.480 4.550 4.450 4.520 300,000 -0.07(-1.53%)
Jun 12, 2009 4.460 4.630 4.450 4.590 265,933 +0.10(+2.23%)
Jun 11, 2009 4.580 4.680 4.470 4.490 302,804 -0.09(-1.97%)
Jun 10, 2009 4.750 4.800 4.450 4.580 727,981 -0.11(-2.35%)
Jun 09, 2009 4.320 4.730 4.300 4.690 582,043 +0.46(+10.87%)
Jun 08, 2009 4.060 4.370 3.970 4.230 407,553 +0.16(+3.93%)
Jun 05, 2009 4.150 4.150 4.020 4.070 206,841 -0.05(-1.21%)
Jun 04, 2009 4.000 4.150 3.900 4.120 178,314 +0.14(+3.52%)
Jun 03, 2009 3.930 4.000 3.890 3.980 169,493 +0.03(+0.76%)
Jun 02, 2009 4.080 4.110 3.862 3.950 757,733 -0.09(-2.23%)
Jun 01, 2009 3.800 4.060 3.760 4.040 494,926 +0.15(+3.86%)
May 29, 2009 3.740 3.900 3.710 3.890 381,478 +0.15(+4.01%)
May 28, 2009 3.770 3.830 3.720 3.740 329,159 -0.01(-0.27%)
May 27, 2009 3.700 3.840 3.690 3.750 262,261 +0.01(+0.27%)
May 26, 2009 3.510 3.770 3.510 3.740 327,385 +0.25(+7.16%)
May 22, 2009 3.400 3.590 3.320 3.490 371,805 +0.12(+3.56%)
May 21, 2009 3.500 3.610 3.250 3.370 425,314 -0.15(-4.26%)
May 20, 2009 3.660 3.710 3.500 3.520 270,201 -0.08(-2.22%)
May 19, 2009 3.540 3.690 3.500 3.600 372,358 +0.08(+2.27%)
May 18, 2009 3.450 3.560 3.380 3.520 548,603 +0.13(+3.83%)
May 15, 2009 3.490 3.498 3.370 3.390 394,909 -0.09(-2.59%)
May 14, 2009 3.540 3.565 3.440 3.480 602,380 -0.03(-0.85%)
May 13, 2009 3.720 3.810 3.510 3.510 360,435 -0.28(-7.39%)
May 12, 2009 3.910 3.930 3.720 3.790 194,571 -0.11(-2.82%)
May 11, 2009 3.870 3.960 3.840 3.900 353,660 -0.05(-1.27%)
May 08, 2009 4.060 4.080 3.710 3.950 517,428 -0.06(-1.50%)
May 07, 2009 4.380 4.430 3.870 4.010 444,203 -0.33(-7.60%)
May 06, 2009 4.520 4.540 4.230 4.340 310,131 -0.15(-3.34%)
May 05, 2009 4.540 4.540 4.380 4.490 339,621 -0.04(-0.88%)
May 04, 2009 4.550 4.650 4.470 4.530 392,670 -0.06(-1.31%)
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.