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

Cirrus Logic Inc (NQ: CRUS )

82.01 -1.24 (-1.49%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 19, 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 (%)
Mar 31, 2010 8.580 8.660 8.320 8.390 1,232,412 -0.19(-2.21%)
Mar 30, 2010 7.950 8.670 7.920 8.580 2,535,702 +0.67(+8.47%)
Mar 29, 2010 7.890 7.950 7.860 7.910 300,432 +0.02(+0.25%)
Mar 26, 2010 7.900 7.950 7.840 7.890 616,685 +0.00(+0.00%)
Mar 25, 2010 7.780 7.980 7.750 7.890 1,156,143 +0.14(+1.81%)
Mar 24, 2010 7.930 7.980 7.740 7.750 638,875 -0.23(-2.88%)
Mar 23, 2010 7.840 8.000 7.740 7.980 710,720 +0.12(+1.53%)
Mar 22, 2010 7.660 7.921 7.600 7.860 567,174 +0.16(+2.08%)
Mar 19, 2010 7.950 7.950 7.620 7.700 666,807 -0.24(-3.02%)
Mar 18, 2010 7.970 7.980 7.830 7.940 382,445 -0.04(-0.50%)
Mar 17, 2010 7.780 8.000 7.710 7.980 737,954 +0.23(+2.97%)
Mar 16, 2010 7.710 7.750 7.510 7.750 761,075 +0.09(+1.17%)
Mar 15, 2010 7.640 7.800 7.610 7.660 480,503 -0.11(-1.42%)
Mar 12, 2010 7.910 7.930 7.670 7.770 429,071 -0.13(-1.65%)
Mar 11, 2010 7.880 7.900 7.790 7.900 609,801 -0.04(-0.50%)
Mar 10, 2010 7.790 7.960 7.780 7.940 890,680 +0.15(+1.93%)
Mar 09, 2010 7.780 7.910 7.660 7.790 881,613 +0.00(+0.00%)
Mar 08, 2010 7.750 7.810 7.710 7.790 1,012,198 +0.08(+1.10%)
Mar 05, 2010 7.530 7.720 7.470 7.705 1,004,929 +0.19(+2.46%)
Mar 04, 2010 7.360 7.520 7.310 7.520 563,887 +0.20(+2.73%)
Mar 03, 2010 7.230 7.435 7.210 7.320 714,688 +0.13(+1.81%)
Mar 02, 2010 7.320 7.350 7.180 7.190 743,835 -0.07(-0.96%)
Mar 01, 2010 7.210 7.430 7.170 7.260 831,011 +0.12(+1.68%)
Feb 26, 2010 7.240 7.345 7.090 7.140 571,507 -0.07(-0.97%)
Feb 25, 2010 7.200 7.240 7.010 7.210 741,906 -0.08(-1.10%)
Feb 24, 2010 7.160 7.410 7.100 7.290 682,220 +0.13(+1.82%)
Feb 23, 2010 7.200 7.250 6.990 7.160 693,924 -0.03(-0.42%)
Feb 22, 2010 7.240 7.310 7.150 7.190 334,016 -0.04(-0.55%)
Feb 19, 2010 7.230 7.330 7.120 7.230 414,999 +0.00(+0.00%)
Feb 18, 2010 7.150 7.240 7.030 7.230 612,981 +0.09(+1.26%)
Feb 17, 2010 6.980 7.145 6.950 7.140 752,651 +0.22(+3.18%)
Feb 16, 2010 6.870 6.990 6.850 6.920 340,676 +0.09(+1.32%)
Feb 12, 2010 6.610 6.830 6.830 6.830 719,500 +0.16(+2.40%)
Feb 11, 2010 6.600 6.720 6.510 6.670 801,255 +0.07(+1.06%)
Feb 10, 2010 6.590 6.680 6.490 6.600 712,150 -0.04(-0.60%)
Feb 09, 2010 6.650 6.820 6.470 6.640 751,304 +0.06(+0.91%)
Feb 08, 2010 6.520 6.710 6.420 6.580 760,478 +0.17(+2.65%)
Feb 05, 2010 6.540 6.720 6.230 6.410 1,220,726 -0.13(-1.99%)
Feb 04, 2010 6.880 6.900 6.530 6.540 711,347 -0.38(-5.49%)
Feb 03, 2010 6.910 7.060 6.850 6.920 307,975 -0.04(-0.57%)
Feb 02, 2010 7.080 7.080 6.900 6.960 595,705 -0.10(-1.42%)
Feb 01, 2010 6.800 7.080 6.710 7.060 585,978 +0.24(+3.52%)
Jan 29, 2010 7.150 7.310 6.720 6.820 1,011,376 -0.28(-3.94%)
Jan 28, 2010 7.100 7.225 6.660 7.100 2,239,601 -0.12(-1.66%)
Jan 27, 2010 7.220 7.340 7.030 7.220 860,243 -0.01(-0.14%)
Jan 26, 2010 7.360 7.470 7.200 7.230 493,346 -0.18(-2.43%)
Jan 25, 2010 7.310 7.500 7.130 7.410 817,787 +0.15(+2.07%)
Jan 22, 2010 7.450 7.630 7.240 7.260 1,320,199 -0.22(-2.94%)
Jan 21, 2010 7.550 7.710 7.280 7.480 591,284 -0.02(-0.27%)
Jan 20, 2010 7.420 7.530 7.180 7.500 814,480 +0.05(+0.67%)
Jan 19, 2010 7.830 8.010 7.410 7.450 1,369,465 -0.34(-4.36%)
Jan 15, 2010 7.810 7.790 7.790 7.790 814,900 +0.01(+0.13%)
Jan 14, 2010 7.800 7.900 7.650 7.780 822,345 -0.04(-0.51%)
Jan 13, 2010 8.030 8.050 7.750 7.820 1,100,127 -0.14(-1.76%)
Jan 12, 2010 7.420 8.130 7.350 7.960 3,948,834 +1.34(+20.24%)
Jan 11, 2010 6.740 6.780 6.600 6.620 312,860 -0.06(-0.90%)
Jan 08, 2010 6.770 6.820 6.620 6.680 391,241 -0.14(-2.05%)
Jan 07, 2010 6.850 6.910 6.750 6.820 440,318 -0.03(-0.44%)
Jan 06, 2010 6.880 6.930 6.830 6.850 407,314 -0.02(-0.29%)
Jan 05, 2010 6.920 6.940 6.800 6.870 664,979 -0.04(-0.58%)
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.