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

Cirrus Logic Inc (NQ: CRUS )

103.71 +0.16 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 31, 2008 4.330 4.460 4.000 4.250 3,815,525 -0.28(-6.18%)
Jan 30, 2008 4.680 4.900 4.520 4.530 1,744,674 -0.15(-3.21%)
Jan 29, 2008 4.620 4.680 4.560 4.680 501,686 +0.10(+2.18%)
Jan 28, 2008 4.710 4.710 4.530 4.580 670,993 -0.13(-2.76%)
Jan 25, 2008 4.690 4.750 4.660 4.710 923,516 +0.10(+2.17%)
Jan 24, 2008 4.530 4.630 4.455 4.610 1,773,996 +0.10(+2.22%)
Jan 23, 2008 4.660 4.720 4.340 4.510 1,287,602 -0.19(-4.04%)
Jan 22, 2008 4.480 4.800 4.480 4.700 672,761 +0.02(+0.43%)
Jan 21, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.00(+0.00%)
Jan 18, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.08(+1.74%)
Jan 17, 2008 4.710 4.770 4.600 4.600 717,335 -0.08(-1.71%)
Jan 16, 2008 4.680 4.810 4.500 4.680 753,382 -0.02(-0.43%)
Jan 15, 2008 4.650 4.720 4.600 4.700 667,656 -0.03(-0.63%)
Jan 14, 2008 4.620 4.790 4.600 4.730 719,833 +0.13(+2.83%)
Jan 11, 2008 4.710 4.720 4.460 4.600 829,584 -0.14(-2.95%)
Jan 10, 2008 4.620 4.800 4.520 4.740 749,187 +0.15(+3.27%)
Jan 09, 2008 4.500 4.630 4.500 4.590 1,424,238 +0.13(+2.91%)
Jan 08, 2008 4.710 4.740 4.440 4.460 861,350 -0.19(-4.09%)
Jan 07, 2008 4.630 4.710 4.510 4.650 822,485 +0.04(+0.87%)
Jan 04, 2008 4.740 4.800 4.590 4.610 557,165 -0.20(-4.16%)
Jan 03, 2008 5.020 5.040 4.790 4.810 673,521 -0.21(-4.18%)
Jan 02, 2008 5.260 5.270 4.940 5.020 834,858 -0.26(-4.92%)
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.