Cirrus Logic Inc (NQ: CRUS )

79.51 USD +0.26 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.310 6.580 6.290 6.560 688,138 +0.25(+3.96%)
May 29, 2008 6.260 6.420 6.260 6.310 407,881 +0.02(+0.32%)
May 28, 2008 6.440 6.470 6.225 6.290 314,610 -0.11(-1.72%)
May 27, 2008 6.250 6.410 6.220 6.400 1,039,102 +0.18(+2.89%)
May 26, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 23, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 22, 2008 6.140 6.260 6.080 6.220 718,364 +0.12(+1.97%)
May 21, 2008 6.100 6.280 6.000 6.100 892,586 +0.03(+0.49%)
May 20, 2008 6.290 6.340 6.020 6.070 942,702 -0.26(-4.11%)
May 19, 2008 6.250 6.400 6.200 6.330 1,158,624 +0.15(+2.43%)
May 16, 2008 6.330 6.370 6.050 6.180 1,062,674 -0.10(-1.59%)
May 15, 2008 6.210 6.350 6.170 6.280 652,397 +0.06(+0.96%)
May 14, 2008 6.130 6.320 6.050 6.220 852,560 +0.09(+1.47%)
May 13, 2008 6.150 6.170 6.020 6.130 534,752 +0.06(+0.99%)
May 12, 2008 5.930 6.090 5.850 6.070 608,525 +0.17(+2.88%)
May 09, 2008 5.890 6.000 5.850 5.900 1,015,740 -0.07(-1.17%)
May 08, 2008 5.840 6.020 5.810 5.970 1,665,386 +0.22(+3.83%)
May 07, 2008 5.700 5.840 5.680 5.750 1,179,969 +0.08(+1.41%)
May 06, 2008 5.600 5.755 5.560 5.670 940,582 +0.01(+0.18%)
May 05, 2008 5.800 5.920 5.495 5.660 3,259,753 -0.19(-3.25%)
May 02, 2008 6.720 6.830 5.650 5.850 5,472,422 -1.58(-21.27%)
May 01, 2008 7.220 7.630 7.190 7.430 1,417,546 +0.28(+3.92%)
Apr 30, 2008 7.150 7.290 7.120 7.150 618,524 +0.04(+0.56%)
Apr 29, 2008 7.150 7.270 7.040 7.110 866,416 -0.02(-0.28%)
Apr 28, 2008 7.400 7.500 7.110 7.130 1,458,465 -0.27(-3.65%)
Apr 25, 2008 7.570 7.570 7.200 7.400 1,263,667 -0.13(-1.73%)
Apr 24, 2008 7.270 7.590 7.240 7.530 1,470,036 +0.25(+3.43%)
Apr 23, 2008 7.020 7.330 6.950 7.280 1,633,949 +0.27(+3.85%)
Apr 22, 2008 7.100 7.220 6.950 7.010 2,507,211 -0.15(-2.09%)
Apr 21, 2008 6.960 7.190 6.900 7.160 2,816,543 -0.24(-3.24%)
Apr 18, 2008 7.270 7.530 7.110 7.400 1,484,601 +0.27(+3.79%)
Apr 17, 2008 7.120 7.250 7.000 7.130 1,071,559 -0.01(-0.14%)
Apr 16, 2008 7.180 7.250 7.020 7.140 1,886,405 -0.02(-0.28%)
Apr 15, 2008 6.750 7.280 6.630 7.160 3,668,312 +0.50(+7.51%)
Apr 14, 2008 6.460 6.780 6.360 6.660 1,247,977 +0.23(+3.58%)
Apr 11, 2008 6.420 6.680 6.380 6.430 1,754,581 -0.24(-3.60%)
Apr 10, 2008 6.560 6.800 6.450 6.670 2,336,788 -0.08(-1.19%)
Apr 09, 2008 6.710 6.900 6.610 6.750 1,638,220 +0.02(+0.30%)
Apr 08, 2008 6.910 6.950 6.630 6.730 1,730,821 -0.19(-2.75%)
Apr 07, 2008 6.850 7.200 6.820 6.920 2,110,550 -0.33(-4.55%)
Apr 04, 2008 7.170 7.290 6.950 7.250 1,464,301 +0.10(+1.40%)
Apr 03, 2008 6.920 7.380 6.910 7.150 3,365,720 +0.23(+3.32%)
Apr 02, 2008 6.890 6.960 6.800 6.920 2,137,176 +0.10(+1.47%)
Apr 01, 2008 6.750 6.950 6.720 6.820 3,048,895 +0.10(+1.49%)
Mar 31, 2008 6.610 6.800 6.520 6.720 1,626,803 +0.09(+1.36%)
Mar 28, 2008 6.700 6.810 6.560 6.630 2,311,566 +0.28(+4.41%)
Mar 27, 2008 6.110 6.620 6.090 6.350 2,997,305 +0.25(+4.10%)
Mar 26, 2008 6.070 6.170 5.990 6.100 2,270,686 -0.01(-0.16%)
Mar 25, 2008 6.100 6.140 5.870 6.110 1,137,360 +0.02(+0.33%)
Mar 24, 2008 6.040 6.140 5.972 6.090 1,486,246 +0.09(+1.50%)
Mar 21, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.00(+0.00%)
Mar 20, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.26(+4.53%)
Mar 19, 2008 6.020 6.170 5.740 5.740 1,246,964 -0.25(-4.17%)
Mar 18, 2008 5.650 6.000 5.650 5.990 3,619,789 +0.41(+7.35%)
Mar 17, 2008 5.370 5.710 5.330 5.580 2,079,778 +0.14(+2.57%)
Mar 14, 2008 5.260 5.530 5.205 5.440 1,818,368 +0.19(+3.62%)
Mar 13, 2008 5.090 5.280 4.970 5.250 3,455,130 +0.15(+2.94%)
Mar 12, 2008 5.090 5.110 5.030 5.100 1,379,944 +0.01(+0.20%)
Mar 11, 2008 4.920 5.240 4.920 5.090 1,198,527 +0.17(+3.46%)
Mar 10, 2008 5.250 5.250 4.920 4.920 1,092,064 -0.32(-6.11%)
Mar 07, 2008 5.100 5.340 5.100 5.240 1,057,561 +0.13(+2.54%)
Mar 06, 2008 5.230 5.320 5.110 5.110 751,127 -0.16(-3.04%)
Mar 05, 2008 5.280 5.370 5.230 5.270 824,617 +0.00(+0.00%)
Mar 04, 2008 5.110 5.300 5.100 5.270 838,556 +0.12(+2.33%)
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.