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 31, 2006	8.110	8.520	8.098	8.470	1,062,205	+0.32(+3.93%)
Jan 30, 2006	8.270	8.390	8.150	8.150	1,027,344	-0.11(-1.33%)
Jan 27, 2006	8.250	8.500	8.230	8.260	1,083,899	-0.02(-0.24%)
Jan 26, 2006	7.700	8.300	7.530	8.280	1,862,478	+0.23(+2.86%)
Jan 25, 2006	8.150	8.190	7.910	8.050	1,215,549	-0.08(-0.98%)
Jan 24, 2006	7.950	8.290	7.950	8.130	837,098	+0.14(+1.75%)
Jan 23, 2006	8.090	8.200	7.940	7.990	663,497	-0.12(-1.48%)
Jan 20, 2006	8.400	8.400	8.030	8.110	1,297,969	-0.23(-2.76%)
Jan 19, 2006	8.400	8.450	8.290	8.340	924,293	+0.02(+0.24%)
Jan 18, 2006	7.830	8.350	7.780	8.320	1,167,107	+0.34(+4.26%)
Jan 17, 2006	7.980	8.180	7.930	7.980	755,512	+0.00(+0.00%)
Jan 13, 2006	8.160	8.340	7.830	7.980	1,084,196	-0.23(-2.80%)
Jan 12, 2006	7.890	8.760	7.830	8.210	3,299,100	+0.37(+4.72%)
Jan 11, 2006	7.600	7.850	7.500	7.840	861,574	+0.25(+3.29%)
Jan 10, 2006	7.600	7.650	7.470	7.590	536,395	+0.04(+0.53%)
Jan 09, 2006	7.310	7.580	7.280	7.550	1,057,952	+0.30(+4.14%)
Jan 06, 2006	7.240	7.320	7.170	7.250	636,585	+0.02(+0.28%)
Jan 05, 2006	7.110	7.250	7.060	7.230	378,638	+0.16(+2.26%)
Jan 04, 2006	6.960	7.120	6.920	7.070	518,270	+0.15(+2.17%)

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