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
)
114.46
+0.40 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2009
4.550
4.620
4.440
4.500
285,905
-0.03(-0.66%)
Jun 29, 2009
4.600
4.670
4.500
4.530
259,730
-0.06(-1.31%)
Jun 26, 2009
4.560
4.640
4.480
4.590
1,294,632
+0.02(+0.44%)
Jun 25, 2009
4.490
4.590
4.380
4.570
367,021
+0.14(+3.16%)
Jun 24, 2009
4.290
4.500
4.270
4.430
211,407
+0.17(+3.99%)
Jun 23, 2009
4.360
4.430
4.255
4.260
421,256
-0.03(-0.70%)
Jun 22, 2009
4.460
4.490
4.290
4.290
374,410
-0.17(-3.81%)
Jun 19, 2009
4.610
4.610
4.400
4.460
744,070
-0.06(-1.33%)
Jun 18, 2009
4.470
4.540
4.420
4.520
212,498
+0.03(+0.67%)
Jun 17, 2009
4.460
4.590
4.440
4.490
297,370
+0.03(+0.67%)
Jun 16, 2009
4.600
4.600
4.460
4.460
215,311
-0.06(-1.33%)
Jun 15, 2009
4.480
4.550
4.450
4.520
300,000
-0.07(-1.53%)
Jun 12, 2009
4.460
4.630
4.450
4.590
265,933
+0.10(+2.23%)
Jun 11, 2009
4.580
4.680
4.470
4.490
302,804
-0.09(-1.97%)
Jun 10, 2009
4.750
4.800
4.450
4.580
727,981
-0.11(-2.35%)
Jun 09, 2009
4.320
4.730
4.300
4.690
582,043
+0.46(+10.87%)
Jun 08, 2009
4.060
4.370
3.970
4.230
407,553
+0.16(+3.93%)
Jun 05, 2009
4.150
4.150
4.020
4.070
206,841
-0.05(-1.21%)
Jun 04, 2009
4.000
4.150
3.900
4.120
178,314
+0.14(+3.52%)
Jun 03, 2009
3.930
4.000
3.890
3.980
169,493
+0.03(+0.76%)
Jun 02, 2009
4.080
4.110
3.862
3.950
757,733
-0.09(-2.23%)
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
.