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
)
110.02
-2.20 (-1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Sep 29, 2006
7.290
7.400
7.210
7.290
717,091
+0.06(+0.83%)
Sep 28, 2006
7.160
7.280
7.120
7.230
567,612
+0.09(+1.26%)
Sep 27, 2006
7.050
7.300
7.050
7.140
552,542
+0.08(+1.13%)
Sep 26, 2006
7.140
7.150
6.920
7.060
563,303
-0.07(-0.98%)
Sep 25, 2006
6.990
7.250
6.890
7.130
490,562
+0.13(+1.86%)
Sep 22, 2006
7.090
7.130
6.980
7.000
383,411
-0.12(-1.75%)
Sep 21, 2006
7.240
7.360
7.080
7.125
468,074
-0.12(-1.59%)
Sep 20, 2006
7.460
7.600
7.210
7.240
896,950
-0.13(-1.76%)
Sep 19, 2006
7.550
7.560
7.210
7.370
455,224
-0.14(-1.86%)
Sep 18, 2006
7.500
7.670
7.400
7.510
671,953
-0.02(-0.27%)
Sep 15, 2006
7.590
7.690
7.450
7.530
1,168,276
+0.01(+0.13%)
Sep 14, 2006
7.590
7.620
7.440
7.520
748,815
-0.07(-0.92%)
Sep 13, 2006
7.420
7.670
7.420
7.590
1,093,967
+0.13(+1.74%)
Sep 12, 2006
6.840
7.490
6.829
7.460
844,273
+0.65(+9.54%)
Sep 11, 2006
6.680
6.860
6.650
6.810
631,249
+0.09(+1.34%)
Sep 08, 2006
6.890
6.890
6.680
6.720
916,373
-0.10(-1.47%)
Sep 07, 2006
6.910
7.090
6.800
6.820
990,900
-0.14(-2.01%)
Sep 06, 2006
7.170
7.230
6.920
6.960
776,717
-0.43(-5.82%)
Sep 05, 2006
7.420
7.420
7.140
7.390
502,408
+0.01(+0.14%)
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
.