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 +0.90 (+0.79%)

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 30, 2009	2.890	2.890	2.700	2.820	454,081	-0.05(-1.74%)
Jan 29, 2009	2.850	3.040	2.670	2.870	527,155	+0.17(+6.30%)
Jan 28, 2009	2.800	2.870	2.610	2.700	725,951	-0.06(-2.17%)
Jan 27, 2009	2.450	2.880	2.450	2.760	773,847	+0.31(+12.65%)
Jan 26, 2009	2.410	2.530	2.410	2.450	156,780	+0.04(+1.66%)
Jan 23, 2009	2.250	2.460	2.250	2.410	256,975	+0.10(+4.33%)
Jan 22, 2009	2.290	2.350	2.240	2.310	193,932	-0.03(-1.28%)
Jan 21, 2009	2.220	2.360	2.160	2.340	530,228	+0.12(+5.41%)
Jan 20, 2009	2.400	2.470	2.220	2.220	411,844	-0.22(-9.02%)
Jan 16, 2009	2.430	2.490	2.380	2.440	368,703	+0.01(+0.41%)
Jan 15, 2009	2.390	2.480	2.250	2.430	500,390	+0.03(+1.25%)
Jan 14, 2009	2.420	2.520	2.350	2.400	397,517	-0.06(-2.44%)
Jan 13, 2009	2.470	2.550	2.420	2.460	440,574	-0.01(-0.40%)
Jan 12, 2009	2.770	2.810	2.430	2.470	556,257	-0.29(-10.51%)
Jan 09, 2009	2.840	2.840	2.720	2.760	332,464	-0.08(-2.82%)
Jan 08, 2009	2.850	3.020	2.780	2.840	288,226	+0.02(+0.71%)
Jan 07, 2009	2.990	2.990	2.780	2.820	280,203	-0.15(-5.05%)
Jan 06, 2009	2.880	3.030	2.770	2.970	397,314	+0.12(+4.21%)
Jan 05, 2009	2.900	2.900	2.730	2.850	313,799	+0.02(+0.71%)

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