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
)
123.11
-2.01 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009
5.360
5.480
5.300
5.380
988,883
-0.01(-0.19%)
Jul 30, 2009
5.340
5.450
5.230
5.390
1,042,972
+0.09(+1.70%)
Jul 29, 2009
5.550
5.560
5.190
5.300
644,762
-0.29(-5.19%)
Jul 28, 2009
5.320
5.650
5.320
5.590
961,774
+0.23(+4.29%)
Jul 27, 2009
5.510
5.570
5.340
5.360
559,191
-0.13(-2.37%)
Jul 24, 2009
5.230
5.500
5.101
5.490
1,096,947
+0.20(+3.78%)
Jul 23, 2009
4.750
5.470
4.720
5.290
2,245,750
+0.66(+14.25%)
Jul 22, 2009
4.540
4.690
4.440
4.630
594,971
+0.09(+1.98%)
Jul 21, 2009
4.730
4.730
4.450
4.540
405,308
-0.10(-2.16%)
Jul 20, 2009
4.600
4.700
4.570
4.640
520,931
+0.08(+1.75%)
Jul 17, 2009
4.710
4.710
4.490
4.560
412,839
-0.14(-2.98%)
Jul 16, 2009
4.660
4.710
4.550
4.700
405,054
+0.01(+0.21%)
Jul 15, 2009
4.410
4.720
4.380
4.690
808,869
+0.35(+8.06%)
Jul 14, 2009
4.310
4.400
4.250
4.340
239,957
+0.01(+0.23%)
Jul 13, 2009
4.180
4.340
4.020
4.330
270,172
+0.20(+4.84%)
Jul 10, 2009
4.060
4.190
4.060
4.130
214,907
+0.04(+0.98%)
Jul 09, 2009
4.050
4.240
4.050
4.090
388,894
+0.05(+1.24%)
Jul 08, 2009
4.150
4.160
4.010
4.040
440,754
-0.08(-1.94%)
Jul 07, 2009
4.220
4.300
4.090
4.120
209,396
-0.09(-2.14%)
Jul 06, 2009
4.270
4.300
4.150
4.210
211,450
-0.09(-2.09%)
Jul 02, 2009
4.420
4.440
4.270
4.300
253,052
-0.18(-4.02%)
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
.