Cirrus Logic Inc (NQ: CRUS )

84.14 USD -0.28 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.900 5.000 4.750 4.770 907,400 -0.15(-3.05%)
Sep 29, 2004 4.920 5.030 4.800 4.920 620,600 +0.05(+1.03%)
Sep 28, 2004 4.830 4.900 4.750 4.870 353,200 +0.07(+1.46%)
Sep 27, 2004 4.780 4.940 4.760 4.800 518,500 -0.09(-1.84%)
Sep 24, 2004 4.670 5.110 4.600 4.890 2,433,400 -0.19(-3.74%)
Sep 23, 2004 5.070 5.190 5.000 5.080 294,100 -0.02(-0.39%)
Sep 22, 2004 5.310 5.310 5.040 5.100 504,700 -0.24(-4.49%)
Sep 21, 2004 5.100 5.340 5.020 5.340 496,600 +0.19(+3.69%)
Sep 20, 2004 4.970 5.200 4.910 5.150 491,800 +0.15(+3.00%)
Sep 17, 2004 5.100 5.280 4.970 5.000 510,000 -0.06(-1.19%)
Sep 16, 2004 4.950 5.090 4.920 5.060 321,700 +0.08(+1.61%)
Sep 15, 2004 4.970 5.040 4.880 4.980 523,400 -0.04(-0.80%)
Sep 14, 2004 5.120 5.170 4.960 5.020 426,400 -0.16(-3.09%)
Sep 13, 2004 5.100 5.220 5.000 5.180 457,100 +0.07(+1.37%)
Sep 10, 2004 5.100 5.150 4.930 5.110 552,300 +0.04(+0.79%)
Sep 09, 2004 4.800 5.080 4.750 5.070 711,100 +0.28(+5.85%)
Sep 08, 2004 4.890 4.970 4.750 4.790 288,800 -0.10(-2.04%)
Sep 07, 2004 4.880 5.000 4.850 4.890 315,222 +0.01(+0.20%)
Sep 03, 2004 4.910 5.020 4.760 4.880 361,700 -0.07(-1.41%)
Sep 02, 2004 5.050 5.050 4.910 4.950 390,200 +0.00(+0.00%)
Sep 01, 2004 5.010 5.590 4.900 4.950 598,100 -0.11(-2.17%)
Aug 31, 2004 4.960 5.060 4.890 5.060 445,100 +0.10(+2.02%)
Aug 30, 2004 5.050 5.150 4.950 4.960 284,000 -0.15(-2.94%)
Aug 27, 2004 4.980 5.170 4.980 5.110 221,700 +0.09(+1.79%)
Aug 26, 2004 4.830 5.050 4.800 5.020 895,700 -0.21(-4.02%)
Aug 25, 2004 5.160 5.280 5.070 5.230 271,800 +0.02(+0.38%)
Aug 24, 2004 5.420 5.440 5.140 5.210 499,500 -0.12(-2.25%)
Aug 23, 2004 5.180 5.360 5.120 5.330 434,400 +0.15(+2.90%)
Aug 20, 2004 5.230 5.260 5.130 5.180 775,900 -0.01(-0.19%)
Aug 19, 2004 5.460 5.460 5.100 5.190 698,900 -0.27(-4.95%)
Aug 18, 2004 5.070 5.460 5.010 5.460 521,500 +0.32(+6.23%)
Aug 17, 2004 4.980 5.180 4.960 5.140 531,200 +0.24(+4.90%)
Aug 16, 2004 4.640 4.950 4.590 4.900 523,500 +0.29(+6.29%)
Aug 13, 2004 4.630 4.820 4.500 4.610 778,600 -0.06(-1.28%)
Aug 12, 2004 4.850 4.930 4.600 4.670 733,000 -0.28(-5.66%)
Aug 11, 2004 5.110 5.120 4.800 4.950 1,244,200 -0.32(-6.07%)
Aug 10, 2004 5.140 5.280 5.110 5.270 267,800 +0.11(+2.13%)
Aug 09, 2004 5.340 5.400 5.050 5.160 425,900 +0.04(+0.78%)
Aug 06, 2004 5.330 5.380 5.000 5.120 852,500 -0.35(-6.40%)
Aug 05, 2004 5.500 5.570 5.430 5.470 589,900 -0.02(-0.36%)
Aug 04, 2004 5.470 5.640 5.450 5.490 726,100 -0.07(-1.26%)
Aug 03, 2004 6.010 6.050 5.550 5.560 801,900 -0.44(-7.33%)
Aug 02, 2004 6.050 6.070 5.850 6.000 608,200 -0.08(-1.32%)
Jul 30, 2004 5.950 6.080 5.830 6.080 987,400 +0.13(+2.18%)
Jul 29, 2004 5.780 5.950 5.770 5.950 652,700 +0.21(+3.66%)
Jul 28, 2004 5.780 5.850 5.430 5.740 952,200 -0.01(-0.17%)
Jul 27, 2004 5.410 5.760 5.410 5.750 784,000 +0.30(+5.50%)
Jul 26, 2004 5.500 5.700 5.360 5.450 705,400 -0.01(-0.18%)
Jul 23, 2004 5.680 5.720 5.400 5.460 560,400 -0.26(-4.55%)
Jul 22, 2004 5.250 5.810 5.200 5.720 1,636,500 +0.60(+11.72%)
Jul 21, 2004 5.520 5.600 5.120 5.120 1,337,300 -0.18(-3.40%)
Jul 20, 2004 5.190 5.330 5.100 5.300 723,800 +0.20(+3.92%)
Jul 19, 2004 5.140 5.270 5.000 5.100 1,037,000 +0.05(+0.99%)
Jul 16, 2004 5.330 5.370 4.920 5.050 1,234,100 -0.25(-4.72%)
Jul 15, 2004 5.110 5.450 5.110 5.300 1,026,200 +0.15(+2.91%)
Jul 14, 2004 5.030 5.240 4.820 5.150 1,556,200 +0.04(+0.78%)
Jul 13, 2004 5.200 5.280 5.090 5.110 409,500 -0.11(-2.11%)
Jul 12, 2004 5.300 5.429 5.050 5.220 1,050,700 -0.22(-4.04%)
Jul 09, 2004 5.350 5.480 5.260 5.440 454,800 +0.11(+2.06%)
Jul 08, 2004 5.320 5.500 5.230 5.330 689,800 -0.06(-1.11%)
Jul 07, 2004 5.400 5.570 5.310 5.390 804,200 -0.08(-1.46%)
Jul 06, 2004 5.750 5.750 5.360 5.470 679,700 -0.33(-5.69%)
Jul 02, 2004 5.820 5.850 5.510 5.800 490,300 -0.01(-0.17%)
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.