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
)
113.84
+0.85 (+0.75%)
Streaming Delayed Price
Updated: 11:44 AM EDT, May 21, 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 (%)
Mar 31, 2006
8.390
8.500
8.320
8.480
438,782
+0.10(+1.19%)
Mar 30, 2006
8.480
8.540
8.300
8.380
608,593
-0.06(-0.71%)
Mar 29, 2006
8.160
8.540
8.120
8.440
788,486
+0.34(+4.20%)
Mar 28, 2006
8.350
8.480
8.060
8.100
571,956
-0.30(-3.57%)
Mar 27, 2006
8.580
8.640
8.380
8.400
485,462
-0.21(-2.44%)
Mar 24, 2006
8.440
8.610
8.300
8.610
942,281
+0.17(+2.01%)
Mar 23, 2006
8.090
8.480
8.060
8.440
899,800
+0.37(+4.58%)
Mar 22, 2006
7.820
8.170
7.800
8.070
594,600
+0.25(+3.20%)
Mar 21, 2006
7.700
8.050
7.700
7.820
639,327
+0.10(+1.30%)
Mar 20, 2006
7.800
7.860
7.650
7.720
439,797
-0.11(-1.40%)
Mar 17, 2006
7.950
7.970
7.780
7.830
991,294
-0.07(-0.89%)
Mar 16, 2006
7.920
8.060
7.750
7.900
677,396
+0.05(+0.64%)
Mar 15, 2006
7.970
7.990
7.790
7.850
310,679
-0.08(-1.01%)
Mar 14, 2006
7.650
8.000
7.650
7.930
536,387
+0.23(+2.99%)
Mar 13, 2006
7.680
7.900
7.660
7.700
729,624
+0.04(+0.52%)
Mar 10, 2006
7.690
7.910
7.530
7.660
459,386
-0.05(-0.65%)
Mar 09, 2006
7.790
8.000
7.640
7.710
504,387
-0.03(-0.39%)
Mar 08, 2006
7.540
8.010
7.320
7.740
931,941
+0.12(+1.57%)
Mar 07, 2006
7.840
7.900
7.520
7.620
415,444
-0.26(-3.30%)
Mar 06, 2006
8.240
8.320
7.840
7.880
560,256
-0.38(-4.60%)
Mar 03, 2006
8.220
8.360
8.130
8.260
802,589
+0.00(+0.00%)
Mar 02, 2006
8.010
8.360
7.910
8.260
990,721
+0.20(+2.48%)
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
.