Cirrus Logic Inc (NQ: CRUS )

80.77 USD +1.44 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.520 7.700 7.410 7.430 735,600 -0.16(-2.11%)
May 27, 2004 7.540 7.740 7.430 7.590 640,700 +0.05(+0.66%)
May 26, 2004 7.450 7.570 7.370 7.540 385,800 -0.04(-0.53%)
May 25, 2004 7.270 7.630 7.150 7.580 717,900 +0.30(+4.12%)
May 24, 2004 7.310 7.320 7.190 7.280 1,007,800 +0.03(+0.41%)
May 21, 2004 7.260 7.350 7.050 7.250 1,052,100 +0.00(+0.00%)
May 20, 2004 7.220 7.300 7.060 7.250 982,200 +0.07(+0.97%)
May 19, 2004 6.470 7.550 6.470 7.180 3,275,500 +0.81(+12.72%)
May 18, 2004 6.350 6.410 6.290 6.370 877,900 +0.11(+1.76%)
May 17, 2004 6.450 6.450 6.200 6.260 789,800 -0.35(-5.30%)
May 14, 2004 6.690 6.750 6.500 6.610 498,700 -0.11(-1.64%)
May 13, 2004 6.690 6.900 6.600 6.720 488,800 +0.02(+0.30%)
May 12, 2004 6.940 6.940 6.320 6.700 872,500 -0.23(-3.32%)
May 11, 2004 6.590 6.960 6.460 6.930 820,100 +0.42(+6.45%)
May 10, 2004 6.500 6.630 6.300 6.510 585,800 -0.03(-0.46%)
May 07, 2004 6.520 6.890 6.510 6.540 576,300 -0.15(-2.24%)
May 06, 2004 6.680 6.730 6.320 6.690 715,600 +0.00(+0.00%)
May 05, 2004 6.750 6.790 6.520 6.690 822,900 +0.07(+1.06%)
May 04, 2004 6.450 6.770 6.380 6.620 827,800 +0.15(+2.32%)
May 03, 2004 6.250 6.760 6.240 6.470 1,350,600 +0.30(+4.86%)
Apr 30, 2004 6.420 6.840 6.050 6.170 1,190,800 -0.07(-1.12%)
Apr 29, 2004 7.500 7.600 4.500 6.240 6,996,800 -1.77(-22.10%)
Apr 28, 2004 8.280 8.300 7.880 8.010 1,159,500 -0.27(-3.26%)
Apr 27, 2004 8.110 8.320 8.110 8.280 827,700 +0.11(+1.35%)
Apr 26, 2004 8.310 8.390 8.080 8.170 659,900 -0.16(-1.92%)
Apr 23, 2004 8.090 8.330 8.000 8.330 811,300 +0.31(+3.87%)
Apr 22, 2004 8.150 8.200 7.920 8.020 1,595,800 -0.07(-0.87%)
Apr 21, 2004 7.650 8.150 7.600 8.090 1,718,600 +0.45(+5.89%)
Apr 20, 2004 7.601 8.050 7.580 7.640 810,300 +0.00(+0.00%)
Apr 19, 2004 7.700 7.730 7.480 7.640 738,100 -0.12(-1.55%)
Apr 16, 2004 7.610 7.830 7.480 7.760 804,700 +0.12(+1.57%)
Apr 15, 2004 8.090 8.190 7.540 7.640 1,320,900 -0.44(-5.45%)
Apr 14, 2004 8.040 8.280 7.940 8.080 491,300 -0.06(-0.74%)
Apr 13, 2004 8.430 8.440 8.060 8.140 506,500 -0.22(-2.63%)
Apr 12, 2004 8.150 8.460 8.150 8.360 732,000 +0.17(+2.08%)
Apr 08, 2004 8.300 8.330 8.030 8.190 636,500 +0.02(+0.24%)
Apr 07, 2004 8.115 8.200 7.850 8.170 751,800 +0.05(+0.62%)
Apr 06, 2004 8.140 8.300 8.060 8.120 652,300 -0.17(-2.05%)
Apr 05, 2004 8.010 8.320 7.990 8.290 665,700 +0.21(+2.60%)
Apr 02, 2004 7.960 8.150 7.900 8.080 831,500 +0.26(+3.32%)
Apr 01, 2004 7.700 7.950 7.610 7.820 574,800 +0.24(+3.17%)
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.