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 )

114.15 -0.46 (-0.40%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.150	7.310	6.720	6.820	1,011,376	-0.28(-3.94%)
Jan 28, 2010	7.100	7.225	6.660	7.100	2,239,601	-0.12(-1.66%)
Jan 27, 2010	7.220	7.340	7.030	7.220	860,243	-0.01(-0.14%)
Jan 26, 2010	7.360	7.470	7.200	7.230	493,346	-0.18(-2.43%)
Jan 25, 2010	7.310	7.500	7.130	7.410	817,787	+0.15(+2.07%)
Jan 22, 2010	7.450	7.630	7.240	7.260	1,320,199	-0.22(-2.94%)
Jan 21, 2010	7.550	7.710	7.280	7.480	591,284	-0.02(-0.27%)
Jan 20, 2010	7.420	7.530	7.180	7.500	814,480	+0.05(+0.67%)
Jan 19, 2010	7.830	8.010	7.410	7.450	1,369,465	-0.34(-4.36%)
Jan 15, 2010	7.810	7.790	7.790	7.790	814,900	+0.01(+0.13%)
Jan 14, 2010	7.800	7.900	7.650	7.780	822,345	-0.04(-0.51%)
Jan 13, 2010	8.030	8.050	7.750	7.820	1,100,127	-0.14(-1.76%)
Jan 12, 2010	7.420	8.130	7.350	7.960	3,948,834	+1.34(+20.24%)
Jan 11, 2010	6.740	6.780	6.600	6.620	312,860	-0.06(-0.90%)
Jan 08, 2010	6.770	6.820	6.620	6.680	391,241	-0.14(-2.05%)
Jan 07, 2010	6.850	6.910	6.750	6.820	440,318	-0.03(-0.44%)
Jan 06, 2010	6.880	6.930	6.830	6.850	407,314	-0.02(-0.29%)
Jan 05, 2010	6.920	6.940	6.800	6.870	664,979	-0.04(-0.58%)

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