Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cirrus Logic Inc (NQ: CRUS )

114.46 +0.40 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.740	7.860	7.450	7.510	1,049,000	-0.19(-2.47%)
Jan 29, 2004	7.550	7.710	7.300	7.700	1,372,100	+0.21(+2.80%)
Jan 28, 2004	7.880	8.000	7.350	7.490	1,652,800	-0.21(-2.73%)
Jan 27, 2004	7.940	7.970	7.690	7.700	733,000	-0.23(-2.90%)
Jan 26, 2004	7.500	7.970	7.450	7.930	1,443,800	+0.31(+4.07%)
Jan 23, 2004	8.010	8.120	7.550	7.620	2,390,100	-0.34(-4.27%)
Jan 22, 2004	8.150	8.590	7.910	7.960	2,512,400	-0.42(-5.01%)
Jan 21, 2004	8.860	8.950	8.320	8.380	4,076,300	-0.92(-9.89%)
Jan 20, 2004	8.630	9.500	8.520	9.300	5,181,700	+0.80(+9.36%)
Jan 16, 2004	8.300	8.550	8.170	8.504	1,864,800	+0.26(+3.20%)
Jan 15, 2004	8.170	8.280	8.020	8.240	924,996	-0.03(-0.36%)
Jan 14, 2004	8.300	8.480	8.050	8.270	1,047,345	-0.01(-0.12%)
Jan 13, 2004	8.500	8.540	8.060	8.280	1,200,569	-0.18(-2.13%)
Jan 12, 2004	8.490	8.550	8.260	8.460	890,673	+0.20(+2.42%)
Jan 09, 2004	8.330	8.660	8.210	8.260	1,272,078	+0.01(+0.12%)
Jan 08, 2004	8.300	8.350	8.130	8.250	1,074,914	+0.02(+0.24%)
Jan 07, 2004	8.440	8.450	8.160	8.230	941,065	+0.00(+0.00%)
Jan 06, 2004	8.260	8.450	8.110	8.230	1,186,200	-0.02(-0.24%)
Jan 05, 2004	7.830	8.340	7.810	8.250	871,600	+0.47(+6.04%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cirrus Logic Inc (NQ: CRUS )

Historical Prices