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 (%)
Jun 30, 2005
5.250
5.380
5.180
5.310
536,156
-0.00(-0.00%)
Jun 29, 2005
5.400
5.400
5.180
5.310
331,842
-0.06(-1.12%)
Jun 28, 2005
5.090
5.370
5.020
5.370
931,631
+0.28(+5.50%)
Jun 27, 2005
5.150
5.200
4.900
5.090
465,329
-0.12(-2.30%)
Jun 24, 2005
5.330
5.370
5.180
5.210
390,664
-0.14(-2.62%)
Jun 23, 2005
5.460
5.470
5.340
5.350
342,759
-0.10(-1.83%)
Jun 22, 2005
5.420
5.500
5.350
5.450
251,183
+0.02(+0.37%)
Jun 21, 2005
5.400
5.500
5.350
5.430
332,998
+0.00(+0.00%)
Jun 20, 2005
5.420
5.570
5.320
5.430
407,145
-0.02(-0.37%)
Jun 17, 2005
5.630
5.650
5.450
5.450
587,944
-0.14(-2.50%)
Jun 16, 2005
5.500
5.610
5.460
5.590
509,634
+0.07(+1.27%)
Jun 15, 2005
5.650
5.650
5.460
5.520
542,368
-0.11(-1.95%)
Jun 14, 2005
5.590
5.660
5.560
5.630
290,461
+0.01(+0.18%)
Jun 13, 2005
5.510
5.710
5.440
5.620
293,161
+0.10(+1.81%)
Jun 10, 2005
5.620
5.720
5.490
5.520
247,949
-0.09(-1.60%)
Jun 09, 2005
5.420
5.680
5.380
5.610
614,819
+0.14(+2.56%)
Jun 08, 2005
5.560
5.610
5.440
5.470
1,130,104
-0.10(-1.80%)
Jun 07, 2005
5.400
5.680
5.350
5.570
1,030,952
+0.18(+3.34%)
Jun 06, 2005
5.420
5.500
5.300
5.390
382,283
-0.01(-0.19%)
Jun 03, 2005
5.420
5.460
5.300
5.400
298,801
-0.03(-0.55%)
Jun 02, 2005
5.250
5.550
5.250
5.430
598,573
+0.16(+3.04%)
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
.