Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Cirrus Logic Inc
(NQ:
CRUS
)
114.06
-0.56 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.