Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.780 7.900 7.570 7.580 512,100 -0.26(-3.32%)
Mar 30, 2004 7.430 7.850 7.430 7.840 738,000 +0.28(+3.70%)
Mar 29, 2004 7.570 7.870 7.400 7.560 934,300 +0.07(+0.93%)
Mar 26, 2004 7.380 7.570 7.300 7.490 564,900 +0.15(+2.04%)
Mar 25, 2004 7.240 7.460 7.170 7.340 1,018,300 +0.24(+3.38%)
Mar 24, 2004 6.970 7.250 6.810 7.100 763,900 +0.06(+0.85%)
Mar 23, 2004 7.250 7.280 6.910 7.040 563,600 -0.08(-1.12%)
Mar 22, 2004 7.200 7.300 7.010 7.120 1,163,900 -0.13(-1.79%)
Mar 19, 2004 7.470 7.550 7.230 7.250 591,600 -0.15(-2.03%)
Mar 18, 2004 7.460 7.600 7.310 7.400 570,100 -0.12(-1.60%)
Mar 17, 2004 7.300 7.609 7.290 7.520 810,700 +0.25(+3.44%)
Mar 16, 2004 7.620 7.830 7.130 7.270 1,213,800 -0.34(-4.47%)
Mar 15, 2004 7.890 7.940 7.470 7.610 962,400 -0.27(-3.43%)
Mar 12, 2004 7.600 7.990 7.580 7.880 1,573,800 +0.43(+5.77%)
Mar 11, 2004 7.300 7.840 7.230 7.450 1,693,900 +0.05(+0.68%)
Mar 10, 2004 7.110 8.140 7.100 7.400 3,864,300 +0.34(+4.82%)
Mar 09, 2004 7.300 7.440 6.870 7.060 1,204,600 -0.30(-4.08%)
Mar 08, 2004 7.650 7.670 7.310 7.360 747,700 -0.13(-1.74%)
Mar 05, 2004 7.380 7.720 7.380 7.490 730,900 -0.04(-0.53%)
Mar 04, 2004 7.370 7.570 7.340 7.530 533,900 +0.20(+2.70%)
Mar 03, 2004 7.360 7.490 7.190 7.332 589,100 -0.08(-1.05%)
Mar 02, 2004 7.490 7.600 7.310 7.410 610,400 -0.10(-1.33%)
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.