Cirrus Logic Inc (NQ: CRUS )

94.30 USD +1.69 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.470 2.690 2.470 2.680 447,550 +0.19(+7.63%)
Dec 30, 2008 2.450 2.510 2.390 2.490 366,228 +0.11(+4.62%)
Dec 29, 2008 2.460 2.500 2.360 2.380 371,897 -0.07(-2.86%)
Dec 26, 2008 2.350 2.490 2.350 2.450 342,121 +0.10(+4.26%)
Dec 24, 2008 2.400 2.540 2.340 2.350 502,176 -0.12(-4.86%)
Dec 23, 2008 2.720 2.740 2.450 2.470 246,669 -0.24(-8.86%)
Dec 22, 2008 2.690 2.750 2.590 2.710 416,975 +0.04(+1.50%)
Dec 19, 2008 2.750 2.880 2.570 2.670 1,035,823 +0.01(+0.38%)
Dec 18, 2008 2.680 2.690 2.540 2.660 745,037 -0.01(-0.37%)
Dec 17, 2008 2.700 2.730 2.590 2.670 487,230 -0.04(-1.48%)
Dec 16, 2008 2.460 2.725 2.390 2.710 1,308,070 +0.36(+15.32%)
Dec 15, 2008 2.410 2.445 2.300 2.350 1,201,607 -0.04(-1.67%)
Dec 12, 2008 2.320 2.560 2.280 2.390 1,062,620 +0.04(+1.70%)
Dec 11, 2008 2.870 2.880 2.340 2.350 1,342,084 -0.55(-18.97%)
Dec 10, 2008 2.970 3.040 2.880 2.900 659,109 -0.04(-1.36%)
Dec 09, 2008 2.860 3.030 2.850 2.940 669,363 +0.04(+1.38%)
Dec 08, 2008 2.960 2.990 2.780 2.900 826,014 +0.00(+0.00%)
Dec 05, 2008 2.920 2.970 2.830 2.900 1,181,449 +0.00(+0.00%)
Dec 04, 2008 3.750 3.800 2.880 2.900 2,287,553 -1.33(-31.44%)
Dec 03, 2008 4.180 4.350 4.030 4.230 937,300 -0.05(-1.17%)
Dec 02, 2008 3.970 4.280 3.860 4.280 847,078 +0.38(+9.74%)
Dec 01, 2008 4.140 4.230 3.890 3.900 691,428 -0.32(-7.58%)
Nov 28, 2008 4.160 4.240 4.110 4.220 141,878 +0.01(+0.24%)
Nov 26, 2008 3.780 4.230 3.690 4.210 514,320 +0.43(+11.38%)
Nov 25, 2008 3.850 3.860 3.610 3.780 584,644 -0.05(-1.31%)
Nov 24, 2008 3.590 3.850 3.510 3.830 736,770 +0.24(+6.69%)
Nov 21, 2008 3.770 3.810 3.350 3.590 776,536 -0.10(-2.71%)
Nov 20, 2008 3.750 4.180 3.620 3.690 891,032 -0.05(-1.34%)
Nov 19, 2008 4.000 4.060 3.730 3.740 665,627 -0.25(-6.27%)
Nov 18, 2008 4.180 4.240 3.810 3.990 638,253 -0.14(-3.39%)
Nov 17, 2008 4.130 4.330 4.120 4.130 535,922 +0.05(+1.23%)
Nov 14, 2008 4.680 4.770 4.080 4.080 790,044 -0.69(-14.47%)
Nov 13, 2008 4.600 4.780 4.240 4.770 934,641 +0.16(+3.47%)
Nov 12, 2008 5.030 5.030 4.610 4.610 815,415 -0.47(-9.25%)
Nov 11, 2008 5.250 5.310 5.080 5.080 513,104 -0.23(-4.33%)
Nov 10, 2008 5.490 5.500 5.150 5.310 609,522 -0.05(-0.93%)
Nov 07, 2008 5.320 5.490 5.210 5.360 547,646 +0.11(+2.10%)
Nov 06, 2008 5.640 5.840 5.190 5.250 1,061,626 -0.41(-7.24%)
Nov 05, 2008 5.810 5.940 5.630 5.660 1,336,777 -0.19(-3.25%)
Nov 04, 2008 5.770 5.950 5.690 5.850 564,299 +0.12(+2.09%)
Nov 03, 2008 5.910 5.920 5.620 5.730 916,629 -0.01(-0.17%)
Oct 31, 2008 5.410 5.830 5.330 5.740 1,722,172 +0.31(+5.71%)
Oct 30, 2008 5.320 5.450 5.240 5.430 843,721 +0.21(+4.12%)
Oct 29, 2008 5.060 5.390 5.020 5.215 498,014 +0.01(+0.29%)
Oct 28, 2008 4.810 5.230 4.630 5.200 806,383 +0.55(+11.83%)
Oct 27, 2008 4.960 5.000 4.630 4.650 590,881 -0.29(-5.87%)
Oct 24, 2008 4.710 5.130 4.690 4.940 904,801 -0.01(-0.20%)
Oct 23, 2008 4.680 5.000 4.670 4.950 1,019,251 +0.36(+7.84%)
Oct 22, 2008 4.540 4.790 4.510 4.590 644,105 +0.01(+0.22%)
Oct 21, 2008 4.940 5.000 4.580 4.580 567,875 -0.45(-8.95%)
Oct 20, 2008 4.860 5.040 4.710 5.030 471,213 +0.23(+4.79%)
Oct 17, 2008 4.850 5.040 3.600 4.800 542,486 -0.15(-3.03%)
Oct 16, 2008 4.360 5.010 4.310 4.950 828,148 +0.70(+16.47%)
Oct 15, 2008 4.660 4.720 4.230 4.250 452,902 -0.46(-9.77%)
Oct 14, 2008 4.730 4.830 4.250 4.710 625,220 +0.09(+1.95%)
Oct 13, 2008 4.520 4.670 4.350 4.620 694,113 +0.25(+5.72%)
Oct 10, 2008 3.960 4.380 3.420 4.370 1,599,695 +0.18(+4.30%)
Oct 09, 2008 4.560 4.640 3.580 4.190 1,020,273 -0.34(-7.51%)
Oct 08, 2008 4.510 4.810 4.380 4.530 1,680,972 +0.02(+0.44%)
Oct 07, 2008 4.940 4.990 4.510 4.510 467,105 -0.43(-8.70%)
Oct 06, 2008 5.000 5.000 4.710 4.940 844,332 -0.14(-2.76%)
Oct 03, 2008 5.240 5.390 5.080 5.080 656,420 -0.05(-0.97%)
Oct 02, 2008 5.180 5.300 5.090 5.130 517,024 -0.12(-2.29%)
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.