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 30, 2009 5.070 5.290 4.770 4.840 1,154,547 -0.26(-5.10%)
Oct 29, 2009 5.050 5.160 5.010 5.100 789,254 +0.09(+1.80%)
Oct 28, 2009 5.300 5.390 5.010 5.010 541,596 -0.31(-5.83%)
Oct 27, 2009 5.410 5.490 5.250 5.320 465,947 -0.09(-1.66%)
Oct 26, 2009 5.410 5.560 5.380 5.410 521,638 +0.03(+0.56%)
Oct 23, 2009 5.450 5.660 5.380 5.380 562,193 -0.12(-2.18%)
Oct 22, 2009 5.620 5.640 5.270 5.500 1,178,685 -0.11(-1.96%)
Oct 21, 2009 5.650 5.750 5.580 5.610 842,738 -0.05(-0.88%)
Oct 20, 2009 5.700 6.060 5.610 5.660 1,340,066 -0.20(-3.41%)
Oct 19, 2009 5.550 5.880 5.520 5.860 1,258,631 +0.31(+5.59%)
Oct 16, 2009 5.610 5.680 5.490 5.550 629,931 -0.10(-1.77%)
Oct 15, 2009 5.680 5.680 5.540 5.650 529,867 -0.06(-1.05%)
Oct 14, 2009 5.640 5.730 5.570 5.710 740,842 +0.17(+3.07%)
Oct 13, 2009 5.630 5.640 5.480 5.540 743,109 -0.07(-1.25%)
Oct 12, 2009 5.680 5.730 5.590 5.610 451,473 +0.03(+0.54%)
Oct 09, 2009 5.480 5.630 5.480 5.580 559,245 +0.11(+2.01%)
Oct 08, 2009 5.600 5.640 5.400 5.470 855,976 -0.08(-1.44%)
Oct 07, 2009 5.710 5.740 5.380 5.550 1,115,700 -0.10(-1.77%)
Oct 06, 2009 5.680 5.810 5.550 5.650 2,603,485 +0.52(+10.14%)
Oct 05, 2009 5.120 5.180 5.000 5.130 547,087 +0.02(+0.39%)
Oct 02, 2009 5.140 5.200 5.070 5.110 483,173 -0.10(-1.92%)
Oct 01, 2009 5.550 5.595 5.200 5.210 766,381 -0.35(-6.29%)
Sep 30, 2009 5.710 5.770 5.540 5.560 464,590 -0.16(-2.80%)
Sep 29, 2009 5.900 5.920 5.620 5.720 681,356 -0.15(-2.56%)
Sep 28, 2009 5.660 5.920 5.500 5.870 890,989 +0.34(+6.15%)
Sep 25, 2009 5.590 5.740 5.520 5.530 495,347 -0.07(-1.25%)
Sep 24, 2009 5.840 5.940 5.600 5.600 419,799 -0.23(-3.95%)
Sep 23, 2009 5.720 5.940 5.720 5.830 642,080 +0.11(+1.92%)
Sep 22, 2009 5.660 5.770 5.660 5.720 330,378 +0.12(+2.14%)
Sep 21, 2009 5.670 5.769 5.550 5.600 491,092 -0.11(-1.93%)
Sep 18, 2009 5.920 5.950 5.640 5.710 670,772 -0.19(-3.22%)
Sep 17, 2009 6.020 6.110 5.870 5.900 322,907 -0.11(-1.83%)
Sep 16, 2009 6.190 6.220 5.940 6.010 616,276 -0.13(-2.12%)
Sep 15, 2009 5.910 6.210 5.880 6.140 952,033 +0.23(+3.89%)
Sep 14, 2009 5.810 5.950 5.730 5.910 1,321,187 +0.08(+1.37%)
Sep 11, 2009 5.570 5.890 5.480 5.830 1,326,366 +0.25(+4.48%)
Sep 10, 2009 5.240 5.580 5.240 5.580 756,935 +0.34(+6.49%)
Sep 09, 2009 5.130 5.270 5.020 5.240 798,340 +0.16(+3.15%)
Sep 08, 2009 5.010 5.104 4.970 5.080 730,577 +0.12(+2.42%)
Sep 04, 2009 4.950 5.000 4.890 4.960 428,484 -0.01(-0.20%)
Sep 03, 2009 4.870 4.970 4.800 4.970 376,579 +0.14(+2.90%)
Sep 02, 2009 4.830 4.950 4.800 4.830 1,451,873 -0.03(-0.62%)
Sep 01, 2009 4.960 5.080 4.810 4.860 693,518 -0.10(-2.02%)
Aug 31, 2009 4.980 5.020 4.920 4.960 472,116 -0.06(-1.20%)
Aug 28, 2009 5.130 5.150 5.000 5.020 340,701 -0.05(-0.99%)
Aug 27, 2009 5.060 5.080 4.980 5.070 695,437 -0.02(-0.39%)
Aug 26, 2009 5.030 5.140 4.980 5.090 273,677 +0.07(+1.39%)
Aug 25, 2009 5.120 5.210 4.990 5.020 558,464 -0.10(-1.95%)
Aug 24, 2009 5.190 5.230 5.065 5.120 748,108 -0.04(-0.78%)
Aug 21, 2009 5.360 5.360 5.140 5.160 497,390 -0.11(-2.09%)
Aug 20, 2009 5.240 5.500 5.070 5.270 689,326 +0.06(+1.15%)
Aug 19, 2009 4.950 5.220 4.899 5.210 828,664 +0.21(+4.20%)
Aug 18, 2009 4.940 5.050 4.890 5.000 491,791 +0.08(+1.63%)
Aug 17, 2009 4.840 4.940 4.740 4.920 477,280 -0.03(-0.61%)
Aug 14, 2009 4.890 4.960 4.800 4.950 550,577 +0.03(+0.61%)
Aug 13, 2009 5.050 5.120 4.880 4.920 689,522 -0.09(-1.80%)
Aug 12, 2009 4.920 5.070 4.900 5.010 798,586 +0.05(+1.01%)
Aug 11, 2009 5.040 5.130 4.930 4.960 392,352 -0.13(-2.55%)
Aug 10, 2009 4.990 5.190 4.990 5.090 311,610 +0.08(+1.60%)
Aug 07, 2009 5.080 5.120 4.980 5.010 612,713 +0.04(+0.80%)
Aug 06, 2009 5.050 5.080 4.850 4.970 701,641 -0.03(-0.60%)
Aug 05, 2009 5.230 5.250 4.950 5.000 863,665 -0.21(-4.03%)
Aug 04, 2009 5.300 5.310 5.190 5.210 511,899 -0.18(-3.34%)
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.