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, 2007 6.000 6.200 5.980 6.150 902,624 +0.16(+2.67%)
Oct 30, 2007 6.160 6.160 5.920 5.990 1,638,972 -0.17(-2.76%)
Oct 29, 2007 6.320 6.350 6.150 6.160 873,885 -0.14(-2.22%)
Oct 26, 2007 6.410 6.490 6.160 6.300 2,025,006 -0.06(-0.94%)
Oct 25, 2007 6.380 6.657 6.260 6.360 3,576,696 -0.62(-8.88%)
Oct 24, 2007 7.300 7.310 6.940 6.980 1,250,609 -0.43(-5.80%)
Oct 23, 2007 7.350 7.450 7.140 7.410 1,570,257 +0.13(+1.79%)
Oct 22, 2007 6.610 7.330 6.610 7.280 1,962,500 +0.84(+13.04%)
Oct 19, 2007 6.740 6.740 6.410 6.440 588,297 -0.31(-4.59%)
Oct 18, 2007 6.740 6.790 6.680 6.750 322,815 -0.01(-0.15%)
Oct 17, 2007 6.660 6.840 6.600 6.760 692,903 +0.22(+3.36%)
Oct 16, 2007 6.560 6.710 6.520 6.540 413,740 -0.05(-0.76%)
Oct 15, 2007 6.850 6.850 6.590 6.590 640,559 -0.26(-3.80%)
Oct 12, 2007 6.690 6.890 6.690 6.850 325,270 +0.17(+2.54%)
Oct 11, 2007 6.800 6.920 6.640 6.680 639,735 -0.07(-1.04%)
Oct 10, 2007 6.620 6.750 6.620 6.750 720,724 +0.13(+1.96%)
Oct 09, 2007 6.610 6.620 6.490 6.620 514,164 +0.04(+0.61%)
Oct 08, 2007 6.540 6.650 6.520 6.580 331,563 +0.03(+0.46%)
Oct 05, 2007 6.580 6.640 6.490 6.550 899,985 +0.06(+0.92%)
Oct 04, 2007 6.530 6.560 6.480 6.490 766,148 -0.02(-0.31%)
Oct 03, 2007 6.570 6.590 6.490 6.510 363,934 -0.11(-1.66%)
Oct 02, 2007 6.600 6.720 6.570 6.620 593,423 +0.04(+0.61%)
Oct 01, 2007 6.390 6.580 6.390 6.580 498,898 +0.18(+2.81%)
Sep 28, 2007 6.480 6.520 6.350 6.400 650,226 -0.09(-1.39%)
Sep 27, 2007 6.500 6.540 6.420 6.490 491,059 +0.03(+0.46%)
Sep 26, 2007 6.420 6.520 6.380 6.460 410,152 +0.07(+1.10%)
Sep 25, 2007 6.250 6.440 6.220 6.390 421,829 +0.09(+1.43%)
Sep 24, 2007 6.520 6.600 6.190 6.300 776,563 -0.22(-3.37%)
Sep 21, 2007 6.510 6.580 6.480 6.520 771,954 +0.06(+0.93%)
Sep 20, 2007 6.560 6.620 6.440 6.460 358,353 -0.12(-1.82%)
Sep 19, 2007 6.430 6.600 6.390 6.580 1,010,853 +0.23(+3.62%)
Sep 18, 2007 6.260 6.430 6.210 6.350 1,627,130 +0.11(+1.76%)
Sep 17, 2007 6.490 6.490 6.200 6.240 1,389,350 -0.24(-3.70%)
Sep 14, 2007 6.600 6.600 6.480 6.480 633,309 -0.18(-2.70%)
Sep 13, 2007 6.790 6.810 6.640 6.660 612,618 -0.08(-1.19%)
Sep 12, 2007 6.790 6.860 6.700 6.740 490,614 -0.07(-1.03%)
Sep 11, 2007 6.730 6.860 6.710 6.810 1,529,531 +0.13(+1.95%)
Sep 10, 2007 6.760 6.850 6.530 6.680 1,316,808 +0.09(+1.37%)
Sep 07, 2007 6.800 6.820 6.480 6.590 861,290 -0.28(-4.08%)
Sep 06, 2007 7.000 7.160 6.830 6.870 1,140,026 +0.16(+2.38%)
Sep 05, 2007 6.840 6.890 6.700 6.710 842,212 -0.19(-2.75%)
Sep 04, 2007 6.790 6.930 6.730 6.900 711,365 +0.09(+1.32%)
Aug 31, 2007 6.710 6.840 6.710 6.810 767,256 +0.21(+3.18%)
Aug 30, 2007 6.660 6.750 6.550 6.600 335,888 -0.07(-1.05%)
Aug 29, 2007 6.440 6.680 6.430 6.670 947,434 +0.29(+4.55%)
Aug 28, 2007 6.680 6.700 6.370 6.380 649,860 -0.34(-5.06%)
Aug 27, 2007 6.880 6.890 6.700 6.720 338,642 -0.17(-2.47%)
Aug 24, 2007 6.870 6.890 6.770 6.890 370,209 +0.05(+0.73%)
Aug 23, 2007 7.120 7.120 6.790 6.840 882,116 -0.23(-3.25%)
Aug 22, 2007 7.180 7.210 7.050 7.070 655,029 -0.02(-0.28%)
Aug 21, 2007 7.100 7.130 7.000 7.090 432,626 -0.03(-0.42%)
Aug 20, 2007 7.000 7.140 6.940 7.120 607,151 +0.15(+2.15%)
Aug 17, 2007 7.050 7.090 6.800 6.970 1,162,590 +0.22(+3.26%)
Aug 16, 2007 6.710 6.940 6.670 6.750 1,045,007 +0.02(+0.30%)
Aug 15, 2007 6.680 6.780 6.620 6.730 658,183 +0.05(+0.75%)
Aug 14, 2007 6.730 6.760 6.670 6.680 517,725 -0.05(-0.74%)
Aug 13, 2007 7.040 7.060 6.710 6.730 1,094,334 -0.25(-3.58%)
Aug 10, 2007 6.710 7.220 6.670 6.980 1,266,974 +0.16(+2.35%)
Aug 09, 2007 7.010 7.080 6.690 6.820 1,602,746 -0.32(-4.48%)
Aug 08, 2007 6.660 7.150 6.550 7.140 2,558,346 +0.49(+7.37%)
Aug 07, 2007 6.870 6.930 6.550 6.650 1,569,580 -0.26(-3.76%)
Aug 06, 2007 6.960 6.990 6.750 6.910 1,094,979 +0.01(+0.14%)
Aug 03, 2007 6.930 7.440 6.840 6.900 1,110,158 -0.53(-7.13%)
Aug 02, 2007 7.380 7.490 7.340 7.430 751,626 +0.08(+1.09%)
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.