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
)
112.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2005
5.240
5.250
5.180
5.180
473,892
-0.03(-0.58%)
May 27, 2005
5.190
5.250
5.150
5.210
392,044
+0.02(+0.39%)
May 26, 2005
5.190
5.260
5.160
5.190
382,838
+0.02(+0.39%)
May 25, 2005
5.250
5.370
5.120
5.170
614,894
-0.13(-2.45%)
May 24, 2005
5.330
5.410
5.270
5.300
1,040,300
-0.11(-2.03%)
May 23, 2005
5.370
5.410
5.270
5.410
722,027
+0.08(+1.50%)
May 20, 2005
5.270
5.370
5.070
5.330
462,240
+0.16(+3.09%)
May 19, 2005
4.929
5.300
4.780
5.170
701,283
+0.24(+4.87%)
May 18, 2005
4.950
4.990
4.760
4.930
442,700
+0.00(+0.00%)
May 17, 2005
4.910
4.930
4.800
4.930
303,134
+0.03(+0.61%)
May 16, 2005
4.760
4.900
4.730
4.900
341,377
+0.12(+2.51%)
May 13, 2005
4.500
5.000
4.490
4.780
884,820
+0.28(+6.22%)
May 12, 2005
4.450
4.610
4.450
4.500
324,491
-0.02(-0.44%)
May 11, 2005
4.500
4.600
4.450
4.520
407,813
+0.02(+0.44%)
May 10, 2005
4.670
4.700
4.500
4.500
267,492
-0.25(-5.26%)
May 09, 2005
4.700
4.750
4.610
4.750
198,487
+0.05(+1.06%)
May 06, 2005
4.550
4.710
4.550
4.700
264,108
+0.17(+3.75%)
May 05, 2005
4.710
4.760
4.490
4.530
511,816
-0.22(-4.63%)
May 04, 2005
4.770
4.770
4.550
4.750
865,757
+0.00(+0.00%)
May 03, 2005
4.280
4.930
4.260
4.750
2,009,254
+0.41(+9.45%)
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
.