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 (%)
Aug 31, 2009
4.980
5.020
4.920
4.960
472,116
-0.06(-1.20%)
Aug 28, 2009
5.130
5.150
5.000
5.020
340,701
-0.05(-0.99%)
Aug 27, 2009
5.060
5.080
4.980
5.070
695,437
-0.02(-0.39%)
Aug 26, 2009
5.030
5.140
4.980
5.090
273,677
+0.07(+1.39%)
Aug 25, 2009
5.120
5.210
4.990
5.020
558,464
-0.10(-1.95%)
Aug 24, 2009
5.190
5.230
5.065
5.120
748,108
-0.04(-0.78%)
Aug 21, 2009
5.360
5.360
5.140
5.160
497,390
-0.11(-2.09%)
Aug 20, 2009
5.240
5.500
5.070
5.270
689,326
+0.06(+1.15%)
Aug 19, 2009
4.950
5.220
4.899
5.210
828,664
+0.21(+4.20%)
Aug 18, 2009
4.940
5.050
4.890
5.000
491,791
+0.08(+1.63%)
Aug 17, 2009
4.840
4.940
4.740
4.920
477,280
-0.03(-0.61%)
Aug 14, 2009
4.890
4.960
4.800
4.950
550,577
+0.03(+0.61%)
Aug 13, 2009
5.050
5.120
4.880
4.920
689,522
-0.09(-1.80%)
Aug 12, 2009
4.920
5.070
4.900
5.010
798,586
+0.05(+1.01%)
Aug 11, 2009
5.040
5.130
4.930
4.960
392,352
-0.13(-2.55%)
Aug 10, 2009
4.990
5.190
4.990
5.090
311,610
+0.08(+1.60%)
Aug 07, 2009
5.080
5.120
4.980
5.010
612,713
+0.04(+0.80%)
Aug 06, 2009
5.050
5.080
4.850
4.970
701,641
-0.03(-0.60%)
Aug 05, 2009
5.230
5.250
4.950
5.000
863,665
-0.21(-4.03%)
Aug 04, 2009
5.300
5.310
5.190
5.210
511,899
-0.18(-3.34%)
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
.