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, 2005 6.510 6.660 6.500 6.560 1,064,894 +0.07(+1.08%)
Oct 28, 2005 6.340 6.490 6.260 6.490 602,318 +0.14(+2.20%)
Oct 27, 2005 6.500 6.590 6.310 6.350 423,466 -0.20(-3.05%)
Oct 26, 2005 6.570 6.650 6.470 6.550 517,476 +0.00(+0.00%)
Oct 25, 2005 6.610 6.690 6.430 6.550 534,538 -0.11(-1.65%)
Oct 24, 2005 6.500 6.690 6.420 6.660 1,179,062 +0.22(+3.42%)
Oct 21, 2005 6.410 6.610 6.290 6.440 1,086,377 +0.03(+0.47%)
Oct 20, 2005 6.770 6.770 6.270 6.410 1,509,191 -0.47(-6.83%)
Oct 19, 2005 6.480 6.930 6.340 6.880 777,150 +0.35(+5.36%)
Oct 18, 2005 6.660 6.719 6.530 6.530 552,565 -0.18(-2.68%)
Oct 17, 2005 6.690 6.750 6.540 6.710 703,369 -0.04(-0.59%)
Oct 14, 2005 6.730 6.760 6.510 6.750 965,615 +0.06(+0.90%)
Oct 13, 2005 6.700 6.760 6.500 6.690 493,506 -0.06(-0.89%)
Oct 12, 2005 6.680 6.760 6.330 6.750 1,066,565 +0.09(+1.35%)
Oct 11, 2005 7.040 7.070 6.600 6.660 1,025,725 -0.32(-4.58%)
Oct 10, 2005 7.000 7.080 6.910 6.980 572,423 -0.05(-0.71%)
Oct 07, 2005 7.100 7.180 6.960 7.030 375,696 -0.06(-0.85%)
Oct 06, 2005 7.240 7.380 6.960 7.090 481,286 -0.17(-2.34%)
Oct 05, 2005 7.560 7.570 7.140 7.260 382,031 -0.30(-3.97%)
Oct 04, 2005 7.660 7.730 7.550 7.560 217,274 -0.05(-0.66%)
Oct 03, 2005 7.600 7.730 7.510 7.610 420,373 +0.02(+0.26%)
Sep 30, 2005 7.270 7.610 7.260 7.590 986,635 +0.28(+3.83%)
Sep 29, 2005 7.220 7.350 7.100 7.310 562,899 +0.11(+1.53%)
Sep 28, 2005 7.240 7.250 7.160 7.200 461,362 +0.00(+0.00%)
Sep 27, 2005 7.240 7.240 7.140 7.200 376,517 +0.01(+0.14%)
Sep 26, 2005 7.120 7.320 7.110 7.190 585,670 +0.07(+0.98%)
Sep 23, 2005 7.120 7.220 6.850 7.120 649,510 +0.22(+3.19%)
Sep 22, 2005 6.900 7.070 6.750 6.900 990,458 -0.20(-2.82%)
Sep 21, 2005 7.540 7.570 7.060 7.100 1,810,546 -0.47(-6.21%)
Sep 20, 2005 7.810 7.820 7.460 7.570 1,000,863 -0.21(-2.70%)
Sep 19, 2005 7.700 7.820 7.630 7.780 962,232 +0.08(+1.04%)
Sep 16, 2005 7.670 7.720 7.600 7.700 961,609 +0.04(+0.52%)
Sep 15, 2005 7.650 7.720 7.600 7.660 705,396 -0.01(-0.13%)
Sep 14, 2005 7.750 7.800 7.650 7.670 368,500 -0.04(-0.52%)
Sep 13, 2005 7.700 7.800 7.620 7.710 297,337 -0.02(-0.26%)
Sep 12, 2005 7.690 7.820 7.610 7.730 500,414 +0.00(+0.00%)
Sep 09, 2005 7.660 7.740 7.610 7.730 213,672 +0.04(+0.52%)
Sep 08, 2005 7.670 7.750 7.630 7.690 434,371 -0.02(-0.26%)
Sep 07, 2005 7.620 7.730 7.520 7.710 708,695 +0.09(+1.18%)
Sep 06, 2005 7.530 7.620 7.450 7.620 494,628 +0.09(+1.20%)
Sep 02, 2005 7.480 7.600 7.290 7.530 651,286 +0.02(+0.27%)
Sep 01, 2005 7.880 7.900 7.460 7.510 665,801 -0.39(-4.94%)
Aug 31, 2005 7.690 7.900 7.600 7.900 1,067,877 +0.18(+2.33%)
Aug 30, 2005 7.750 7.750 7.640 7.720 389,909 -0.05(-0.64%)
Aug 29, 2005 7.730 7.790 7.630 7.770 542,673 +0.00(+0.00%)
Aug 26, 2005 7.990 7.990 7.760 7.770 413,766 -0.16(-2.02%)
Aug 25, 2005 7.770 8.040 7.770 7.930 1,288,185 +0.20(+2.59%)
Aug 24, 2005 7.750 7.850 7.650 7.730 797,734 -0.01(-0.13%)
Aug 23, 2005 7.560 7.770 7.560 7.740 693,035 +0.12(+1.57%)
Aug 22, 2005 7.450 7.690 7.380 7.620 814,693 +0.22(+2.97%)
Aug 19, 2005 7.500 7.560 7.350 7.400 341,012 -0.11(-1.46%)
Aug 18, 2005 7.600 7.700 7.420 7.510 414,548 -0.13(-1.70%)
Aug 17, 2005 7.320 7.700 7.320 7.640 583,742 +0.26(+3.52%)
Aug 16, 2005 7.500 7.500 7.320 7.380 366,050 -0.09(-1.20%)
Aug 15, 2005 7.200 7.570 7.050 7.470 622,427 +0.20(+2.75%)
Aug 12, 2005 7.490 7.490 7.050 7.270 439,694 -0.27(-3.58%)
Aug 11, 2005 7.390 7.600 7.350 7.540 373,600 +0.08(+1.07%)
Aug 10, 2005 7.460 7.670 7.310 7.460 524,311 +0.00(+0.00%)
Aug 09, 2005 7.350 7.530 7.340 7.460 301,494 +0.07(+0.95%)
Aug 08, 2005 7.620 7.690 7.310 7.390 560,037 -0.19(-2.51%)
Aug 05, 2005 7.600 7.770 7.500 7.580 477,156 -0.08(-1.04%)
Aug 04, 2005 7.760 7.870 7.560 7.660 558,068 -0.13(-1.67%)
Aug 03, 2005 7.930 7.940 7.790 7.790 440,182 -0.11(-1.39%)
Aug 02, 2005 7.790 8.000 7.770 7.900 850,338 +0.15(+1.94%)
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.