Cirrus Logic Inc (NQ: CRUS )

86.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.570 5.620 5.510 5.510 414,800 -0.09(-1.61%)
Dec 30, 2004 5.540 5.670 5.540 5.600 400,000 -0.03(-0.53%)
Dec 29, 2004 5.580 5.670 5.540 5.630 321,500 -0.02(-0.35%)
Dec 28, 2004 5.560 5.690 5.560 5.650 349,300 +0.03(+0.53%)
Dec 27, 2004 5.520 5.660 5.520 5.620 672,200 -0.01(-0.18%)
Dec 23, 2004 5.500 5.670 5.450 5.630 457,200 +0.13(+2.36%)
Dec 22, 2004 5.400 5.700 5.360 5.500 559,600 +0.05(+0.92%)
Dec 21, 2004 5.400 5.580 5.350 5.450 454,900 +0.03(+0.55%)
Dec 20, 2004 5.420 5.510 5.300 5.420 562,300 -0.02(-0.37%)
Dec 17, 2004 5.300 5.520 5.210 5.440 1,277,500 -0.32(-5.56%)
Dec 16, 2004 5.930 5.990 5.730 5.760 422,100 -0.22(-3.68%)
Dec 15, 2004 5.800 6.010 5.790 5.980 458,600 +0.09(+1.53%)
Dec 14, 2004 5.720 5.910 5.640 5.890 510,000 +0.14(+2.43%)
Dec 13, 2004 5.880 5.950 5.720 5.750 336,200 -0.06(-1.03%)
Dec 10, 2004 5.550 5.890 5.540 5.810 514,200 +0.13(+2.29%)
Dec 09, 2004 5.770 5.900 5.600 5.680 591,100 -0.23(-3.89%)
Dec 08, 2004 6.030 6.180 5.860 5.910 685,400 -0.11(-1.83%)
Dec 07, 2004 6.250 6.370 6.020 6.020 560,300 -0.27(-4.29%)
Dec 06, 2004 6.030 6.320 5.950 6.290 674,000 +0.23(+3.80%)
Dec 03, 2004 6.170 6.280 6.060 6.060 462,700 -0.02(-0.33%)
Dec 02, 2004 6.000 6.350 5.930 6.080 548,500 +0.06(+1.00%)
Dec 01, 2004 5.960 6.110 5.960 6.020 391,100 +0.09(+1.52%)
Nov 30, 2004 5.990 6.080 5.870 5.930 470,000 -0.01(-0.17%)
Nov 29, 2004 6.180 6.300 5.900 5.940 705,100 -0.16(-2.62%)
Nov 26, 2004 6.080 6.180 6.080 6.100 130,600 -0.02(-0.33%)
Nov 24, 2004 6.120 6.200 5.990 6.120 900,700 +0.15(+2.51%)
Nov 23, 2004 5.680 5.980 5.500 5.970 1,047,000 +0.38(+6.80%)
Nov 22, 2004 5.560 5.690 5.450 5.590 393,500 -0.01(-0.18%)
Nov 19, 2004 5.720 5.770 5.550 5.600 361,400 -0.22(-3.78%)
Nov 18, 2004 5.750 5.880 5.700 5.820 270,800 +0.02(+0.34%)
Nov 17, 2004 5.590 5.900 5.570 5.800 595,100 +0.34(+6.23%)
Nov 16, 2004 5.600 5.620 5.410 5.460 254,500 -0.16(-2.85%)
Nov 15, 2004 5.260 5.660 5.260 5.620 522,200 +0.32(+6.04%)
Nov 12, 2004 5.350 5.380 5.260 5.300 321,500 -0.08(-1.49%)
Nov 11, 2004 5.260 5.400 5.250 5.380 372,000 +0.11(+2.09%)
Nov 10, 2004 5.230 5.370 5.230 5.270 211,900 -0.05(-0.94%)
Nov 09, 2004 5.370 5.500 5.300 5.320 428,900 -0.09(-1.66%)
Nov 08, 2004 5.350 5.510 5.350 5.410 676,500 +0.09(+1.69%)
Nov 05, 2004 4.960 5.390 4.940 5.320 1,923,200 +0.35(+7.04%)
Nov 04, 2004 4.970 5.030 4.920 4.970 697,800 -0.06(-1.19%)
Nov 03, 2004 5.250 5.350 4.990 5.030 667,400 -0.17(-3.27%)
Nov 02, 2004 5.100 5.310 5.050 5.200 506,500 +0.12(+2.36%)
Nov 01, 2004 5.000 5.130 4.950 5.080 334,900 +0.03(+0.59%)
Oct 29, 2004 5.000 5.060 4.960 5.050 242,300 +0.03(+0.60%)
Oct 28, 2004 4.820 5.070 4.820 5.020 450,900 +0.12(+2.45%)
Oct 27, 2004 4.901 4.960 4.850 4.900 734,100 -0.05(-1.01%)
Oct 26, 2004 5.030 5.030 4.890 4.950 463,400 -0.05(-1.00%)
Oct 25, 2004 4.950 5.120 4.950 5.000 631,700 +0.00(+0.00%)
Oct 22, 2004 5.220 5.220 4.900 5.000 677,600 -0.22(-4.21%)
Oct 21, 2004 4.910 5.270 4.880 5.220 1,218,000 +0.17(+3.37%)
Oct 20, 2004 5.070 5.200 5.010 5.050 776,000 -0.15(-2.88%)
Oct 19, 2004 5.200 5.360 5.160 5.200 461,000 -0.02(-0.38%)
Oct 18, 2004 5.020 5.250 5.020 5.220 718,300 +0.13(+2.55%)
Oct 15, 2004 5.070 5.150 5.040 5.090 489,300 +0.03(+0.59%)
Oct 14, 2004 4.920 5.090 4.860 5.060 807,600 +0.19(+3.90%)
Oct 13, 2004 5.020 5.040 4.830 4.870 1,105,800 -0.03(-0.61%)
Oct 12, 2004 4.980 4.980 4.870 4.900 763,500 -0.17(-3.35%)
Oct 11, 2004 5.100 5.120 4.950 5.070 480,700 -0.06(-1.17%)
Oct 08, 2004 5.120 5.190 5.000 5.130 561,900 -0.06(-1.16%)
Oct 07, 2004 5.140 5.320 5.130 5.190 926,700 +0.03(+0.58%)
Oct 06, 2004 5.230 5.300 5.140 5.160 640,700 -0.04(-0.77%)
Oct 05, 2004 5.230 5.280 5.110 5.200 622,800 -0.10(-1.89%)
Oct 04, 2004 5.500 5.620 5.240 5.300 927,800 -0.14(-2.57%)
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.