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 (%)
Dec 29, 2006
6.920
7.020
6.870
6.880
970,776
-0.04(-0.58%)
Dec 28, 2006
6.950
6.990
6.910
6.920
658,195
-0.07(-1.00%)
Dec 27, 2006
6.920
7.030
6.910
6.990
965,412
+0.08(+1.16%)
Dec 26, 2006
6.910
7.000
6.850
6.910
881,208
-0.04(-0.58%)
Dec 22, 2006
6.960
7.030
6.900
6.950
406,127
-0.04(-0.57%)
Dec 21, 2006
6.930
7.030
6.930
6.990
777,401
+0.05(+0.72%)
Dec 20, 2006
6.820
6.960
6.820
6.940
456,734
+0.10(+1.46%)
Dec 19, 2006
6.820
6.880
6.800
6.840
403,841
-0.04(-0.58%)
Dec 18, 2006
6.910
7.000
6.800
6.880
533,572
-0.03(-0.43%)
Dec 15, 2006
6.990
7.020
6.850
6.910
830,880
-0.08(-1.14%)
Dec 14, 2006
6.900
7.040
6.900
6.990
811,835
+0.09(+1.30%)
Dec 13, 2006
6.900
7.040
6.880
6.900
1,098,941
+0.03(+0.44%)
Dec 12, 2006
6.970
7.000
6.840
6.870
817,563
-0.08(-1.15%)
Dec 11, 2006
6.990
7.070
6.950
6.950
710,772
-0.03(-0.43%)
Dec 08, 2006
7.000
7.090
6.970
6.980
595,557
-0.04(-0.57%)
Dec 07, 2006
7.190
7.190
7.010
7.020
611,961
-0.13(-1.82%)
Dec 06, 2006
7.200
7.220
7.150
7.150
629,751
-0.05(-0.69%)
Dec 05, 2006
7.150
7.230
7.070
7.200
812,014
+0.12(+1.69%)
Dec 04, 2006
6.980
7.150
6.930
7.080
530,365
+0.11(+1.58%)
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
.