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
)
114.62
+0.90 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009
4.400
4.980
4.400
4.650
785,667
+0.22(+4.97%)
Apr 29, 2009
4.020
4.440
4.010
4.430
647,446
+0.43(+10.75%)
Apr 28, 2009
3.890
4.060
3.850
4.000
176,939
+0.09(+2.30%)
Apr 27, 2009
4.050
4.110
3.840
3.910
285,897
-0.23(-5.56%)
Apr 24, 2009
4.080
4.250
4.000
4.140
248,355
+0.12(+2.99%)
Apr 23, 2009
4.270
4.300
4.010
4.020
300,543
-0.26(-6.07%)
Apr 22, 2009
4.100
4.310
4.030
4.280
255,586
+0.10(+2.39%)
Apr 21, 2009
3.860
4.190
3.860
4.180
382,647
+0.32(+8.29%)
Apr 20, 2009
3.990
4.080
3.800
3.860
705,274
-0.23(-5.62%)
Apr 17, 2009
3.840
4.140
3.770
4.090
485,205
+0.27(+7.07%)
Apr 16, 2009
3.750
3.870
3.660
3.820
273,260
+0.11(+2.96%)
Apr 15, 2009
3.610
3.730
3.520
3.710
315,927
+0.07(+1.92%)
Apr 14, 2009
3.700
3.750
3.630
3.640
526,280
-0.13(-3.45%)
Apr 13, 2009
3.880
3.980
3.750
3.770
372,205
-0.14(-3.58%)
Apr 09, 2009
3.860
3.960
3.800
3.910
403,920
+0.14(+3.71%)
Apr 08, 2009
3.650
3.790
3.620
3.770
368,250
+0.14(+3.86%)
Apr 07, 2009
4.020
4.090
3.620
3.630
362,678
-0.46(-11.25%)
Apr 06, 2009
4.210
4.210
4.000
4.090
191,802
-0.14(-3.31%)
Apr 03, 2009
4.090
4.230
4.060
4.230
250,406
+0.14(+3.42%)
Apr 02, 2009
3.980
4.130
3.940
4.090
568,642
+0.19(+4.87%)
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
.