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 )

114.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2008	4.330	4.460	4.000	4.250	3,815,525	-0.28(-6.18%)
Jan 30, 2008	4.680	4.900	4.520	4.530	1,744,674	-0.15(-3.21%)
Jan 29, 2008	4.620	4.680	4.560	4.680	501,686	+0.10(+2.18%)
Jan 28, 2008	4.710	4.710	4.530	4.580	670,993	-0.13(-2.76%)
Jan 25, 2008	4.690	4.750	4.660	4.710	923,516	+0.10(+2.17%)
Jan 24, 2008	4.530	4.630	4.455	4.610	1,773,996	+0.10(+2.22%)
Jan 23, 2008	4.660	4.720	4.340	4.510	1,287,602	-0.19(-4.04%)
Jan 22, 2008	4.480	4.800	4.480	4.700	672,761	+0.02(+0.43%)
Jan 21, 2008	4.732	4.830	4.600	4.680	1,099,551	+0.00(+0.00%)
Jan 18, 2008	4.732	4.830	4.600	4.680	1,099,551	+0.08(+1.74%)
Jan 17, 2008	4.710	4.770	4.600	4.600	717,335	-0.08(-1.71%)
Jan 16, 2008	4.680	4.810	4.500	4.680	753,382	-0.02(-0.43%)
Jan 15, 2008	4.650	4.720	4.600	4.700	667,656	-0.03(-0.63%)
Jan 14, 2008	4.620	4.790	4.600	4.730	719,833	+0.13(+2.83%)
Jan 11, 2008	4.710	4.720	4.460	4.600	829,584	-0.14(-2.95%)
Jan 10, 2008	4.620	4.800	4.520	4.740	749,187	+0.15(+3.27%)
Jan 09, 2008	4.500	4.630	4.500	4.590	1,424,238	+0.13(+2.91%)
Jan 08, 2008	4.710	4.740	4.440	4.460	861,350	-0.19(-4.09%)
Jan 07, 2008	4.630	4.710	4.510	4.650	822,485	+0.04(+0.87%)
Jan 04, 2008	4.740	4.800	4.590	4.610	557,165	-0.20(-4.16%)
Jan 03, 2008	5.020	5.040	4.790	4.810	673,521	-0.21(-4.18%)
Jan 02, 2008	5.260	5.270	4.940	5.020	834,858	-0.26(-4.92%)

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