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 29, 2004 5.000 5.060 4.960 5.050 242,300 +0.03(+0.60%)
Oct 28, 2004 4.820 5.070 4.820 5.020 450,900 +0.12(+2.45%)
Oct 27, 2004 4.901 4.960 4.850 4.900 734,100 -0.05(-1.01%)
Oct 26, 2004 5.030 5.030 4.890 4.950 463,400 -0.05(-1.00%)
Oct 25, 2004 4.950 5.120 4.950 5.000 631,700 +0.00(+0.00%)
Oct 22, 2004 5.220 5.220 4.900 5.000 677,600 -0.22(-4.21%)
Oct 21, 2004 4.910 5.270 4.880 5.220 1,218,000 +0.17(+3.37%)
Oct 20, 2004 5.070 5.200 5.010 5.050 776,000 -0.15(-2.88%)
Oct 19, 2004 5.200 5.360 5.160 5.200 461,000 -0.02(-0.38%)
Oct 18, 2004 5.020 5.250 5.020 5.220 718,300 +0.13(+2.55%)
Oct 15, 2004 5.070 5.150 5.040 5.090 489,300 +0.03(+0.59%)
Oct 14, 2004 4.920 5.090 4.860 5.060 807,600 +0.19(+3.90%)
Oct 13, 2004 5.020 5.040 4.830 4.870 1,105,800 -0.03(-0.61%)
Oct 12, 2004 4.980 4.980 4.870 4.900 763,500 -0.17(-3.35%)
Oct 11, 2004 5.100 5.120 4.950 5.070 480,700 -0.06(-1.17%)
Oct 08, 2004 5.120 5.190 5.000 5.130 561,900 -0.06(-1.16%)
Oct 07, 2004 5.140 5.320 5.130 5.190 926,700 +0.03(+0.58%)
Oct 06, 2004 5.230 5.300 5.140 5.160 640,700 -0.04(-0.77%)
Oct 05, 2004 5.230 5.280 5.110 5.200 622,800 -0.10(-1.89%)
Oct 04, 2004 5.500 5.620 5.240 5.300 927,800 -0.14(-2.57%)
Oct 01, 2004 4.780 5.490 4.780 5.440 1,318,500 +0.67(+14.05%)
Sep 30, 2004 4.900 5.000 4.750 4.770 907,400 -0.15(-3.05%)
Sep 29, 2004 4.920 5.030 4.800 4.920 620,600 +0.05(+1.03%)
Sep 28, 2004 4.830 4.900 4.750 4.870 353,200 +0.07(+1.46%)
Sep 27, 2004 4.780 4.940 4.760 4.800 518,500 -0.09(-1.84%)
Sep 24, 2004 4.670 5.110 4.600 4.890 2,433,400 -0.19(-3.74%)
Sep 23, 2004 5.070 5.190 5.000 5.080 294,100 -0.02(-0.39%)
Sep 22, 2004 5.310 5.310 5.040 5.100 504,700 -0.24(-4.49%)
Sep 21, 2004 5.100 5.340 5.020 5.340 496,600 +0.19(+3.69%)
Sep 20, 2004 4.970 5.200 4.910 5.150 491,800 +0.15(+3.00%)
Sep 17, 2004 5.100 5.280 4.970 5.000 510,000 -0.06(-1.19%)
Sep 16, 2004 4.950 5.090 4.920 5.060 321,700 +0.08(+1.61%)
Sep 15, 2004 4.970 5.040 4.880 4.980 523,400 -0.04(-0.80%)
Sep 14, 2004 5.120 5.170 4.960 5.020 426,400 -0.16(-3.09%)
Sep 13, 2004 5.100 5.220 5.000 5.180 457,100 +0.07(+1.37%)
Sep 10, 2004 5.100 5.150 4.930 5.110 552,300 +0.04(+0.79%)
Sep 09, 2004 4.800 5.080 4.750 5.070 711,100 +0.28(+5.85%)
Sep 08, 2004 4.890 4.970 4.750 4.790 288,800 -0.10(-2.04%)
Sep 07, 2004 4.880 5.000 4.850 4.890 315,222 +0.01(+0.20%)
Sep 03, 2004 4.910 5.020 4.760 4.880 361,700 -0.07(-1.41%)
Sep 02, 2004 5.050 5.050 4.910 4.950 390,200 +0.00(+0.00%)
Sep 01, 2004 5.010 5.590 4.900 4.950 598,100 -0.11(-2.17%)
Aug 31, 2004 4.960 5.060 4.890 5.060 445,100 +0.10(+2.02%)
Aug 30, 2004 5.050 5.150 4.950 4.960 284,000 -0.15(-2.94%)
Aug 27, 2004 4.980 5.170 4.980 5.110 221,700 +0.09(+1.79%)
Aug 26, 2004 4.830 5.050 4.800 5.020 895,700 -0.21(-4.02%)
Aug 25, 2004 5.160 5.280 5.070 5.230 271,800 +0.02(+0.38%)
Aug 24, 2004 5.420 5.440 5.140 5.210 499,500 -0.12(-2.25%)
Aug 23, 2004 5.180 5.360 5.120 5.330 434,400 +0.15(+2.90%)
Aug 20, 2004 5.230 5.260 5.130 5.180 775,900 -0.01(-0.19%)
Aug 19, 2004 5.460 5.460 5.100 5.190 698,900 -0.27(-4.95%)
Aug 18, 2004 5.070 5.460 5.010 5.460 521,500 +0.32(+6.23%)
Aug 17, 2004 4.980 5.180 4.960 5.140 531,200 +0.24(+4.90%)
Aug 16, 2004 4.640 4.950 4.590 4.900 523,500 +0.29(+6.29%)
Aug 13, 2004 4.630 4.820 4.500 4.610 778,600 -0.06(-1.28%)
Aug 12, 2004 4.850 4.930 4.600 4.670 733,000 -0.28(-5.66%)
Aug 11, 2004 5.110 5.120 4.800 4.950 1,244,200 -0.32(-6.07%)
Aug 10, 2004 5.140 5.280 5.110 5.270 267,800 +0.11(+2.13%)
Aug 09, 2004 5.340 5.400 5.050 5.160 425,900 +0.04(+0.78%)
Aug 06, 2004 5.330 5.380 5.000 5.120 852,500 -0.35(-6.40%)
Aug 05, 2004 5.500 5.570 5.430 5.470 589,900 -0.02(-0.36%)
Aug 04, 2004 5.470 5.640 5.450 5.490 726,100 -0.07(-1.26%)
Aug 03, 2004 6.010 6.050 5.550 5.560 801,900 -0.44(-7.33%)
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.