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
)
112.22
-0.18 (-0.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 30, 2009
5.070
5.290
4.770
4.840
1,154,547
-0.26(-5.10%)
Oct 29, 2009
5.050
5.160
5.010
5.100
789,254
+0.09(+1.80%)
Oct 28, 2009
5.300
5.390
5.010
5.010
541,596
-0.31(-5.83%)
Oct 27, 2009
5.410
5.490
5.250
5.320
465,947
-0.09(-1.66%)
Oct 26, 2009
5.410
5.560
5.380
5.410
521,638
+0.03(+0.56%)
Oct 23, 2009
5.450
5.660
5.380
5.380
562,193
-0.12(-2.18%)
Oct 22, 2009
5.620
5.640
5.270
5.500
1,178,685
-0.11(-1.96%)
Oct 21, 2009
5.650
5.750
5.580
5.610
842,738
-0.05(-0.88%)
Oct 20, 2009
5.700
6.060
5.610
5.660
1,340,066
-0.20(-3.41%)
Oct 19, 2009
5.550
5.880
5.520
5.860
1,258,631
+0.31(+5.59%)
Oct 16, 2009
5.610
5.680
5.490
5.550
629,931
-0.10(-1.77%)
Oct 15, 2009
5.680
5.680
5.540
5.650
529,867
-0.06(-1.05%)
Oct 14, 2009
5.640
5.730
5.570
5.710
740,842
+0.17(+3.07%)
Oct 13, 2009
5.630
5.640
5.480
5.540
743,109
-0.07(-1.25%)
Oct 12, 2009
5.680
5.730
5.590
5.610
451,473
+0.03(+0.54%)
Oct 09, 2009
5.480
5.630
5.480
5.580
559,245
+0.11(+2.01%)
Oct 08, 2009
5.600
5.640
5.400
5.470
855,976
-0.08(-1.44%)
Oct 07, 2009
5.710
5.740
5.380
5.550
1,115,700
-0.10(-1.77%)
Oct 06, 2009
5.680
5.810
5.550
5.650
2,603,485
+0.52(+10.14%)
Oct 05, 2009
5.120
5.180
5.000
5.130
547,087
+0.02(+0.39%)
Oct 02, 2009
5.140
5.200
5.070
5.110
483,173
-0.10(-1.92%)
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
.