Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.240 5.500 5.100 5.450 652,695 +0.30(+5.83%)
Sep 29, 2008 5.350 5.360 5.070 5.150 691,332 -0.30(-5.50%)
Sep 26, 2008 5.490 5.590 5.380 5.450 637,670 -0.19(-3.37%)
Sep 25, 2008 5.590 5.780 5.550 5.640 675,587 +0.09(+1.62%)
Sep 24, 2008 5.720 5.870 5.530 5.550 507,858 -0.17(-2.97%)
Sep 23, 2008 5.910 5.940 5.640 5.720 515,809 -0.19(-3.21%)
Sep 22, 2008 5.950 6.100 5.880 5.910 1,065,806 -0.09(-1.50%)
Sep 19, 2008 5.780 6.090 5.680 6.000 1,799,448 +0.46(+8.30%)
Sep 18, 2008 5.340 5.600 5.180 5.540 1,265,622 +0.30(+5.73%)
Sep 17, 2008 5.250 5.390 5.170 5.240 978,060 -0.02(-0.38%)
Sep 16, 2008 5.090 5.280 5.000 5.260 1,082,319 +0.08(+1.54%)
Sep 15, 2008 5.450 5.520 5.120 5.180 1,159,925 -0.28(-5.13%)
Sep 12, 2008 5.500 5.570 5.400 5.460 943,163 -0.08(-1.44%)
Sep 11, 2008 5.510 5.550 5.430 5.540 1,167,677 -0.04(-0.72%)
Sep 10, 2008 5.520 5.640 5.450 5.580 1,311,892 +0.14(+2.57%)
Sep 09, 2008 5.680 5.780 5.410 5.440 984,500 -0.23(-4.06%)
Sep 08, 2008 5.760 5.970 5.620 5.670 1,134,285 +0.01(+0.18%)
Sep 05, 2008 5.710 5.770 5.600 5.660 1,237,922 -0.07(-1.22%)
Sep 04, 2008 6.140 6.160 5.720 5.730 1,091,858 -0.44(-7.13%)
Sep 03, 2008 6.460 6.460 6.140 6.170 1,094,595 -0.22(-3.44%)
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.