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
)
125.51
+2.95 (+2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2006
8.100
8.140
7.800
8.140
653,935
+0.05(+0.62%)
Jun 29, 2006
7.380
8.110
7.350
8.090
846,600
+0.77(+10.52%)
Jun 28, 2006
7.350
7.420
7.120
7.320
423,650
+0.00(+0.00%)
Jun 27, 2006
7.780
7.820
7.230
7.320
531,479
-0.48(-6.15%)
Jun 26, 2006
7.660
7.810
7.610
7.800
288,100
+0.20(+2.63%)
Jun 23, 2006
7.590
7.700
7.510
7.600
231,843
-0.03(-0.39%)
Jun 22, 2006
7.650
7.740
7.530
7.630
322,897
-0.07(-0.91%)
Jun 21, 2006
7.620
7.860
7.580
7.700
383,982
+0.10(+1.32%)
Jun 20, 2006
7.510
7.670
7.430
7.600
357,145
+0.09(+1.20%)
Jun 19, 2006
7.480
7.600
7.450
7.510
462,890
+0.06(+0.81%)
Jun 16, 2006
7.840
7.840
7.340
7.450
2,048,462
-0.41(-5.22%)
Jun 15, 2006
7.540
7.970
7.450
7.860
468,193
+0.43(+5.79%)
Jun 14, 2006
7.300
7.540
7.270
7.430
490,743
+0.13(+1.78%)
Jun 13, 2006
7.470
7.620
7.220
7.300
743,326
-0.20(-2.67%)
Jun 12, 2006
7.810
7.810
7.470
7.500
594,178
-0.28(-3.60%)
Jun 09, 2006
7.920
8.140
7.690
7.780
571,995
-0.05(-0.64%)
Jun 08, 2006
7.700
7.900
7.470
7.830
1,149,633
+0.10(+1.29%)
Jun 07, 2006
7.920
7.940
7.650
7.730
988,062
-0.18(-2.28%)
Jun 06, 2006
8.100
8.230
7.850
7.910
907,980
-0.15(-1.86%)
Jun 05, 2006
8.250
8.460
8.060
8.060
696,929
-0.26(-3.12%)
Jun 02, 2006
8.590
8.740
8.240
8.320
806,070
-0.15(-1.77%)
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
.