Cirrus Logic Inc (NQ: CRUS )

80.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.500 3.650 3.450 3.530 1,245,900 +0.07(+2.02%)
May 29, 2003 3.580 3.750 3.450 3.460 1,694,400 -0.11(-3.08%)
May 28, 2003 3.800 3.870 3.470 3.570 2,137,200 -0.19(-5.03%)
May 27, 2003 3.720 3.890 3.590 3.759 3,256,100 -0.00(-0.03%)
May 23, 2003 3.440 3.810 3.400 3.760 4,636,500 +0.36(+10.59%)
May 22, 2003 3.130 3.470 3.080 3.400 2,700,500 +0.29(+9.25%)
May 21, 2003 2.800 3.180 2.800 3.112 2,036,100 +0.16(+5.49%)
May 20, 2003 3.200 3.200 2.810 2.950 1,337,000 -0.17(-5.45%)
May 19, 2003 2.780 3.240 2.710 3.120 1,701,600 +0.15(+5.05%)
May 16, 2003 2.860 3.020 2.820 2.970 899,100 -0.05(-1.66%)
May 15, 2003 2.990 3.100 2.860 3.020 1,450,800 +0.03(+1.00%)
May 14, 2003 2.620 3.000 2.610 2.990 1,519,500 +0.40(+15.44%)
May 13, 2003 2.590 2.770 2.560 2.590 1,841,400 -0.11(-4.07%)
May 12, 2003 2.360 2.700 2.360 2.700 1,964,200 +0.28(+11.57%)
May 09, 2003 2.380 2.430 2.290 2.420 1,577,100 +0.13(+5.68%)
May 08, 2003 2.250 2.390 2.220 2.290 1,193,300 +0.05(+2.23%)
May 07, 2003 2.350 2.380 2.180 2.240 1,855,200 -0.09(-3.86%)
May 06, 2003 2.570 2.680 2.290 2.330 1,549,100 -0.17(-6.80%)
May 05, 2003 2.270 2.500 2.240 2.500 1,461,500 +0.24(+10.62%)
May 02, 2003 2.200 2.260 2.160 2.260 2,118,000 +0.10(+4.63%)
May 01, 2003 2.150 2.380 2.090 2.160 6,637,300 -0.56(-20.59%)
Apr 30, 2003 2.750 2.750 2.650 2.720 906,900 +0.01(+0.37%)
Apr 29, 2003 2.880 2.880 2.590 2.710 915,000 +0.12(+4.63%)
Apr 28, 2003 2.480 2.630 2.450 2.590 715,000 +0.11(+4.44%)
Apr 25, 2003 2.500 2.530 2.460 2.480 754,500 -0.13(-4.98%)
Apr 24, 2003 2.560 2.680 2.460 2.610 710,000 +0.05(+1.95%)
Apr 23, 2003 2.510 2.590 2.500 2.560 713,600 +0.03(+1.19%)
Apr 22, 2003 2.520 2.560 2.430 2.530 974,700 +0.02(+0.80%)
Apr 21, 2003 2.440 2.530 2.390 2.510 1,008,300 +0.08(+3.29%)
Apr 17, 2003 2.360 2.430 2.250 2.430 706,600 +0.15(+6.58%)
Apr 16, 2003 2.350 2.430 2.200 2.280 900,800 -0.02(-0.87%)
Apr 15, 2003 2.140 2.320 2.100 2.300 863,000 +0.15(+6.98%)
Apr 14, 2003 2.140 2.170 2.050 2.150 453,300 +0.03(+1.42%)
Apr 11, 2003 2.240 2.240 2.090 2.120 411,600 -0.02(-0.93%)
Apr 10, 2003 2.150 2.180 2.100 2.140 202,800 +0.04(+1.90%)
Apr 09, 2003 2.100 2.210 2.080 2.100 370,400 -0.00(-0.14%)
Apr 08, 2003 2.090 2.170 2.050 2.103 305,000 +0.05(+2.59%)
Apr 07, 2003 2.250 2.260 2.050 2.050 649,500 -0.05(-2.38%)
Apr 04, 2003 2.220 2.220 2.090 2.100 373,200 -0.05(-2.33%)
Apr 03, 2003 2.180 2.250 2.150 2.150 368,500 -0.04(-1.83%)
Apr 02, 2003 2.140 2.200 2.130 2.190 498,800 +0.08(+3.79%)
Apr 01, 2003 2.110 2.120 2.050 2.110 245,900 +0.10(+4.98%)
Mar 31, 2003 2.030 2.100 1.990 2.010 727,486 -0.03(-1.47%)
Mar 28, 2003 2.080 2.110 2.010 2.040 998,539 -0.04(-1.92%)
Mar 27, 2003 2.140 2.180 2.040 2.080 355,292 -0.08(-3.70%)
Mar 26, 2003 2.200 2.219 2.110 2.160 425,193 -0.03(-1.32%)
Mar 25, 2003 2.080 2.200 2.000 2.189 631,027 +0.13(+6.26%)
Mar 24, 2003 2.190 2.250 2.040 2.060 1,291,688 -0.32(-13.45%)
Mar 21, 2003 2.320 2.400 2.280 2.380 874,063 +0.10(+4.39%)
Mar 20, 2003 2.120 2.320 2.110 2.280 1,123,005 +0.16(+7.55%)
Mar 19, 2003 2.230 2.280 2.100 2.120 1,181,613 -0.09(-4.07%)
Mar 18, 2003 2.160 2.280 2.100 2.210 1,022,454 +0.07(+3.27%)
Mar 17, 2003 2.030 2.190 2.000 2.140 1,065,692 +0.09(+4.39%)
Mar 14, 2003 2.180 2.230 2.020 2.050 2,342,515 -0.07(-3.30%)
Mar 13, 2003 1.910 2.130 1.880 2.120 2,108,000 +0.28(+15.22%)
Mar 12, 2003 2.010 2.010 1.810 1.840 6,273,420 -0.17(-8.46%)
Mar 11, 2003 1.890 2.020 1.800 2.010 4,216,300 -0.04(-1.95%)
Mar 10, 2003 2.060 2.140 2.030 2.050 430,400 -0.10(-4.65%)
Mar 07, 2003 2.080 2.160 2.020 2.150 395,900 +0.02(+0.94%)
Mar 06, 2003 2.200 2.210 2.080 2.130 715,600 +0.00(+0.00%)
Mar 05, 2003 2.230 2.250 2.060 2.130 996,400 -0.09(-4.05%)
Mar 04, 2003 2.330 2.340 2.180 2.220 1,052,700 -0.12(-5.13%)
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.