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
)
112.20
+1.53 (+1.38%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 15, 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 (%)
Mar 31, 2005
4.490
4.550
4.300
4.520
564,164
-0.02(-0.44%)
Mar 30, 2005
4.370
4.540
4.350
4.540
361,474
+0.21(+4.85%)
Mar 29, 2005
4.410
4.450
4.250
4.330
402,740
-0.12(-2.70%)
Mar 28, 2005
4.420
4.530
4.350
4.450
642,413
+0.01(+0.23%)
Mar 24, 2005
4.390
4.560
4.230
4.440
525,573
+0.07(+1.60%)
Mar 23, 2005
4.390
4.520
4.350
4.370
320,536
-0.03(-0.68%)
Mar 22, 2005
4.540
4.560
4.370
4.400
464,211
-0.14(-3.08%)
Mar 21, 2005
4.660
4.710
4.520
4.540
261,292
-0.11(-2.37%)
Mar 18, 2005
4.720
4.750
4.620
4.650
1,647,793
-0.07(-1.48%)
Mar 17, 2005
4.740
4.760
4.600
4.720
616,497
-0.02(-0.42%)
Mar 16, 2005
4.520
4.740
4.520
4.740
976,039
+0.14(+3.04%)
Mar 15, 2005
4.650
4.660
4.550
4.600
707,197
-0.02(-0.43%)
Mar 14, 2005
4.630
4.650
4.550
4.620
564,725
-0.02(-0.43%)
Mar 11, 2005
4.690
4.690
4.590
4.640
1,034,965
-0.02(-0.43%)
Mar 10, 2005
4.680
4.680
4.580
4.660
448,637
+0.02(+0.43%)
Mar 09, 2005
4.600
4.680
4.572
4.640
509,570
+0.01(+0.22%)
Mar 08, 2005
4.690
4.720
4.590
4.630
537,576
-0.05(-1.07%)
Mar 07, 2005
4.550
4.720
4.540
4.680
429,928
+0.04(+0.86%)
Mar 04, 2005
4.500
4.660
4.430
4.640
1,600,139
+0.21(+4.74%)
Mar 03, 2005
4.610
4.640
4.400
4.430
1,031,928
-0.15(-3.28%)
Mar 02, 2005
4.750
4.750
4.540
4.580
720,774
-0.16(-3.38%)
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
.