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 (%)
Oct 31, 2005	6.510	6.660	6.500	6.560	1,064,894	+0.07(+1.08%)
Oct 28, 2005	6.340	6.490	6.260	6.490	602,318	+0.14(+2.20%)
Oct 27, 2005	6.500	6.590	6.310	6.350	423,466	-0.20(-3.05%)
Oct 26, 2005	6.570	6.650	6.470	6.550	517,476	+0.00(+0.00%)
Oct 25, 2005	6.610	6.690	6.430	6.550	534,538	-0.11(-1.65%)
Oct 24, 2005	6.500	6.690	6.420	6.660	1,179,062	+0.22(+3.42%)
Oct 21, 2005	6.410	6.610	6.290	6.440	1,086,377	+0.03(+0.47%)
Oct 20, 2005	6.770	6.770	6.270	6.410	1,509,191	-0.47(-6.83%)
Oct 19, 2005	6.480	6.930	6.340	6.880	777,150	+0.35(+5.36%)
Oct 18, 2005	6.660	6.719	6.530	6.530	552,565	-0.18(-2.68%)
Oct 17, 2005	6.690	6.750	6.540	6.710	703,369	-0.04(-0.59%)
Oct 14, 2005	6.730	6.760	6.510	6.750	965,615	+0.06(+0.90%)
Oct 13, 2005	6.700	6.760	6.500	6.690	493,506	-0.06(-0.89%)
Oct 12, 2005	6.680	6.760	6.330	6.750	1,066,565	+0.09(+1.35%)
Oct 11, 2005	7.040	7.070	6.600	6.660	1,025,725	-0.32(-4.58%)
Oct 10, 2005	7.000	7.080	6.910	6.980	572,423	-0.05(-0.71%)
Oct 07, 2005	7.100	7.180	6.960	7.030	375,696	-0.06(-0.85%)
Oct 06, 2005	7.240	7.380	6.960	7.090	481,286	-0.17(-2.34%)
Oct 05, 2005	7.560	7.570	7.140	7.260	382,031	-0.30(-3.97%)
Oct 04, 2005	7.660	7.730	7.550	7.560	217,274	-0.05(-0.66%)

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