Skip to main content

Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.320 3.500 3.290 3.300 821,700 +0.07(+2.17%)
Oct 30, 2002 2.880 3.390 2.851 3.230 1,156,031 +0.34(+11.76%)
Oct 29, 2002 2.910 2.920 2.600 2.890 1,108,900 -0.02(-0.69%)
Oct 28, 2002 2.910 3.060 2.900 2.910 1,186,800 +0.08(+2.83%)
Oct 25, 2002 2.650 2.870 2.650 2.830 599,803 +0.14(+5.20%)
Oct 24, 2002 2.250 2.860 2.250 2.690 1,917,500 +0.49(+22.27%)
Oct 23, 2002 2.000 2.200 1.940 2.200 1,008,300 +0.20(+10.00%)
Oct 22, 2002 2.110 2.180 1.940 2.000 663,700 -0.27(-11.89%)
Oct 21, 2002 2.160 2.271 2.050 2.270 685,900 +0.06(+2.67%)
Oct 18, 2002 2.300 2.350 2.150 2.211 668,400 -0.10(-4.49%)
Oct 17, 2002 2.210 2.440 2.140 2.315 1,200,087 +0.36(+18.72%)
Oct 16, 2002 2.050 2.060 1.850 1.950 790,477 -0.30(-13.33%)
Oct 15, 2002 1.960 2.300 1.960 2.250 1,208,966 +0.46(+25.70%)
Oct 14, 2002 1.900 1.900 1.700 1.790 767,400 +0.11(+6.55%)
Oct 11, 2002 1.670 1.800 1.590 1.680 859,230 +0.06(+3.70%)
Oct 10, 2002 1.530 1.620 1.470 1.620 1,128,400 +0.09(+5.88%)
Oct 09, 2002 1.660 1.660 1.500 1.530 544,500 -0.12(-7.27%)
Oct 08, 2002 1.710 1.790 1.510 1.650 655,600 +0.02(+1.23%)
Oct 07, 2002 1.780 1.850 1.600 1.630 422,300 -0.12(-6.86%)
Oct 04, 2002 1.920 1.960 1.750 1.750 781,283 -0.17(-8.85%)
Oct 03, 2002 1.760 1.930 1.720 1.920 936,509 +0.09(+4.92%)
Oct 02, 2002 2.030 2.030 1.790 1.830 2,499,700 -0.22(-10.73%)
Oct 01, 2002 2.550 2.560 1.990 2.050 2,757,600 -0.50(-19.61%)
Sep 30, 2002 2.530 2.640 2.450 2.550 869,800 -0.03(-1.16%)
Sep 27, 2002 2.510 2.595 2.450 2.580 1,222,700 +0.02(+0.78%)
Sep 26, 2002 2.420 2.600 2.420 2.560 1,034,700 +0.15(+6.22%)
Sep 25, 2002 2.489 2.559 2.360 2.410 670,900 +0.08(+3.43%)
Sep 24, 2002 2.400 2.550 2.310 2.330 800,076 -0.08(-3.16%)
Sep 23, 2002 2.560 2.600 2.400 2.406 479,100 -0.15(-6.02%)
Sep 20, 2002 3.150 3.150 2.500 2.560 1,025,963 +0.06(+2.40%)
Sep 19, 2002 2.580 2.690 2.500 2.500 501,600 -0.14(-5.30%)
Sep 18, 2002 2.710 2.800 2.500 2.640 581,735 -0.11(-4.00%)
Sep 17, 2002 2.830 2.960 2.700 2.750 483,969 +0.00(+0.00%)
Sep 16, 2002 2.940 2.940 2.710 2.750 645,604 -0.17(-5.82%)
Sep 13, 2002 3.090 3.090 2.870 2.920 1,223,515 -0.20(-6.41%)
Sep 12, 2002 3.190 3.250 3.070 3.120 390,100 -0.11(-3.41%)
Sep 11, 2002 3.280 3.450 3.200 3.230 511,200 -0.01(-0.31%)
Sep 10, 2002 3.130 3.330 3.011 3.240 1,152,390 +0.20(+6.58%)
Sep 09, 2002 3.550 3.550 2.940 3.040 2,834,565 -0.43(-12.42%)
Sep 06, 2002 4.000 4.180 3.460 3.471 1,561,200 -0.38(-9.84%)
Sep 05, 2002 4.270 4.270 3.750 3.850 815,000 -0.38(-8.98%)
Sep 04, 2002 3.960 4.230 3.740 4.230 630,305 +0.51(+13.71%)
Sep 03, 2002 3.931 3.950 3.640 3.720 411,800 -0.23(-5.82%)
Aug 30, 2002 4.100 4.130 3.950 3.950 232,900 -0.17(-4.13%)
Aug 29, 2002 4.040 4.200 3.810 4.120 507,055 +0.05(+1.23%)
Aug 28, 2002 4.570 4.920 3.920 4.070 1,205,071 -0.60(-12.85%)
Aug 27, 2002 4.750 4.750 4.350 4.670 599,109 -0.07(-1.48%)
Aug 26, 2002 4.750 4.760 4.400 4.740 352,200 +0.20(+4.41%)
Aug 23, 2002 4.930 4.930 4.450 4.540 734,520 -0.29(-6.00%)
Aug 22, 2002 5.000 5.050 4.800 4.830 636,300 -0.14(-2.82%)
Aug 21, 2002 5.060 5.200 4.700 4.970 1,114,400 -0.07(-1.39%)
Aug 20, 2002 4.940 5.150 4.730 5.040 459,700 +0.34(+7.23%)
Aug 16, 2002 4.070 4.730 4.040 4.700 612,420 +0.60(+14.63%)
Aug 15, 2002 3.960 4.290 3.900 4.100 755,500 +0.13(+3.27%)
Aug 14, 2002 3.550 3.970 3.540 3.970 473,120 +0.37(+10.28%)
Aug 13, 2002 3.750 3.900 3.550 3.600 589,547 -0.16(-4.26%)
Aug 12, 2002 3.880 4.030 3.720 3.760 615,400 -0.05(-1.31%)
Aug 07, 2002 4.080 4.250 3.591 3.810 2,125,200 +0.16(+4.38%)
Aug 06, 2002 3.810 4.150 3.471 3.650 2,300,100 +0.21(+6.10%)
Aug 05, 2002 5.000 5.000 3.440 3.440 3,268,900 -2.28(-39.86%)
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.