Cirrus Logic Inc (NQ: CRUS )

78.73 USD -0.98 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.980 8.230 7.930 8.180 744,702 +0.25(+3.15%)
May 30, 2006 8.370 8.370 7.900 7.930 688,011 -0.45(-5.37%)
May 26, 2006 8.430 8.500 8.300 8.380 405,911 -0.09(-1.06%)
May 25, 2006 8.470 8.510 8.300 8.470 374,284 +0.09(+1.07%)
May 24, 2006 8.440 8.670 8.090 8.380 837,272 -0.10(-1.18%)
May 23, 2006 8.350 8.660 8.170 8.480 1,084,008 +0.30(+3.67%)
May 22, 2006 8.450 8.500 7.990 8.180 794,752 -0.33(-3.88%)
May 19, 2006 8.230 8.520 8.172 8.510 743,465 +0.23(+2.78%)
May 18, 2006 8.610 8.750 8.250 8.280 854,005 -0.30(-3.50%)
May 17, 2006 8.710 8.770 8.490 8.580 572,982 -0.23(-2.61%)
May 16, 2006 8.860 9.150 8.610 8.810 847,724 +0.00(+0.00%)
May 15, 2006 9.000 9.330 8.670 8.810 826,023 -0.24(-2.65%)
May 12, 2006 9.290 9.300 8.950 9.050 988,861 -0.23(-2.48%)
May 11, 2006 9.710 9.810 9.250 9.280 1,209,474 -0.41(-4.23%)
May 10, 2006 9.780 9.820 9.610 9.690 778,792 -0.08(-0.82%)
May 09, 2006 9.650 9.820 9.600 9.770 999,680 +0.16(+1.66%)
May 08, 2006 10.03 10.12 9.610 9.610 1,401,244 -0.39(-3.90%)
May 05, 2006 10.30 10.34 9.920 10.00 1,509,685 -0.22(-2.15%)
May 04, 2006 10.14 10.46 10.07 10.22 2,330,245 +0.11(+1.09%)
May 03, 2006 10.00 10.21 9.690 10.11 1,365,194 +0.11(+1.10%)
May 02, 2006 9.460 10.02 9.400 10.00 1,386,842 +0.58(+6.16%)
May 01, 2006 9.480 9.550 9.340 9.420 1,010,170 -0.03(-0.32%)
Apr 28, 2006 9.500 9.760 9.370 9.450 1,894,900 -0.05(-0.53%)
Apr 27, 2006 8.700 9.540 8.615 9.500 3,448,231 +0.85(+9.83%)
Apr 26, 2006 9.090 9.240 8.520 8.650 2,535,675 -0.44(-4.87%)
Apr 25, 2006 8.790 9.110 8.750 9.093 879,691 +0.33(+3.80%)
Apr 24, 2006 8.910 9.000 8.710 8.760 575,486 -0.21(-2.34%)
Apr 21, 2006 9.130 9.160 8.750 8.970 1,274,980 -0.08(-0.88%)
Apr 20, 2006 8.600 9.150 8.520 9.050 1,592,304 +0.44(+5.11%)
Apr 19, 2006 8.630 8.950 8.390 8.610 1,422,383 +0.03(+0.35%)
Apr 18, 2006 8.240 8.600 8.210 8.580 723,073 +0.36(+4.38%)
Apr 17, 2006 8.330 8.400 8.090 8.220 434,907 -0.13(-1.56%)
Apr 13, 2006 8.290 8.460 8.160 8.350 523,655 +0.02(+0.24%)
Apr 12, 2006 8.350 8.460 8.240 8.330 411,801 -0.02(-0.24%)
Apr 11, 2006 8.450 8.560 8.240 8.350 874,586 -0.09(-1.07%)
Apr 10, 2006 8.270 8.440 8.160 8.440 1,046,841 +0.14(+1.69%)
Apr 07, 2006 8.420 8.450 8.290 8.300 679,920 -0.11(-1.31%)
Apr 06, 2006 8.450 8.450 8.240 8.410 686,454 +0.00(+0.00%)
Apr 05, 2006 8.310 8.450 8.240 8.410 1,361,741 +0.10(+1.20%)
Apr 04, 2006 8.340 8.420 8.190 8.310 543,587 +0.00(+0.00%)
Apr 03, 2006 8.480 8.660 8.280 8.310 883,957 -0.17(-2.00%)
Mar 31, 2006 8.390 8.500 8.320 8.480 438,782 +0.10(+1.19%)
Mar 30, 2006 8.480 8.540 8.300 8.380 608,593 -0.06(-0.71%)
Mar 29, 2006 8.160 8.540 8.120 8.440 788,486 +0.34(+4.20%)
Mar 28, 2006 8.350 8.480 8.060 8.100 571,956 -0.30(-3.57%)
Mar 27, 2006 8.580 8.640 8.380 8.400 485,462 -0.21(-2.44%)
Mar 24, 2006 8.440 8.610 8.300 8.610 942,281 +0.17(+2.01%)
Mar 23, 2006 8.090 8.480 8.060 8.440 899,800 +0.37(+4.58%)
Mar 22, 2006 7.820 8.170 7.800 8.070 594,600 +0.25(+3.20%)
Mar 21, 2006 7.700 8.050 7.700 7.820 639,327 +0.10(+1.30%)
Mar 20, 2006 7.800 7.860 7.650 7.720 439,797 -0.11(-1.40%)
Mar 17, 2006 7.950 7.970 7.780 7.830 991,294 -0.07(-0.89%)
Mar 16, 2006 7.920 8.060 7.750 7.900 677,396 +0.05(+0.64%)
Mar 15, 2006 7.970 7.990 7.790 7.850 310,679 -0.08(-1.01%)
Mar 14, 2006 7.650 8.000 7.650 7.930 536,387 +0.23(+2.99%)
Mar 13, 2006 7.680 7.900 7.660 7.700 729,624 +0.04(+0.52%)
Mar 10, 2006 7.690 7.910 7.530 7.660 459,386 -0.05(-0.65%)
Mar 09, 2006 7.790 8.000 7.640 7.710 504,387 -0.03(-0.39%)
Mar 08, 2006 7.540 8.010 7.320 7.740 931,941 +0.12(+1.57%)
Mar 07, 2006 7.840 7.900 7.520 7.620 415,444 -0.26(-3.30%)
Mar 06, 2006 8.240 8.320 7.840 7.880 560,256 -0.38(-4.60%)
Mar 03, 2006 8.220 8.360 8.130 8.260 802,589 +0.00(+0.00%)
Mar 02, 2006 8.010 8.360 7.910 8.260 990,721 +0.20(+2.48%)
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.