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 (%)
Oct 31, 2008	5.410	5.830	5.330	5.740	1,722,172	+0.31(+5.71%)
Oct 30, 2008	5.320	5.450	5.240	5.430	843,721	+0.21(+4.12%)
Oct 29, 2008	5.060	5.390	5.020	5.215	498,014	+0.01(+0.29%)
Oct 28, 2008	4.810	5.230	4.630	5.200	806,383	+0.55(+11.83%)
Oct 27, 2008	4.960	5.000	4.630	4.650	590,881	-0.29(-5.87%)
Oct 24, 2008	4.710	5.130	4.690	4.940	904,801	-0.01(-0.20%)
Oct 23, 2008	4.680	5.000	4.670	4.950	1,019,251	+0.36(+7.84%)
Oct 22, 2008	4.540	4.790	4.510	4.590	644,105	+0.01(+0.22%)
Oct 21, 2008	4.940	5.000	4.580	4.580	567,875	-0.45(-8.95%)
Oct 20, 2008	4.860	5.040	4.710	5.030	471,213	+0.23(+4.79%)
Oct 17, 2008	4.850	5.040	3.600	4.800	542,486	-0.15(-3.03%)
Oct 16, 2008	4.360	5.010	4.310	4.950	828,148	+0.70(+16.47%)
Oct 15, 2008	4.660	4.720	4.230	4.250	452,902	-0.46(-9.77%)
Oct 14, 2008	4.730	4.830	4.250	4.710	625,220	+0.09(+1.95%)
Oct 13, 2008	4.520	4.670	4.350	4.620	694,113	+0.25(+5.72%)
Oct 10, 2008	3.960	4.380	3.420	4.370	1,599,695	+0.18(+4.30%)
Oct 09, 2008	4.560	4.640	3.580	4.190	1,020,273	-0.34(-7.51%)
Oct 08, 2008	4.510	4.810	4.380	4.530	1,680,972	+0.02(+0.44%)
Oct 07, 2008	4.940	4.990	4.510	4.510	467,105	-0.43(-8.70%)
Oct 06, 2008	5.000	5.000	4.710	4.940	844,332	-0.14(-2.76%)
Oct 03, 2008	5.240	5.390	5.080	5.080	656,420	-0.05(-0.97%)
Oct 02, 2008	5.180	5.300	5.090	5.130	517,024	-0.12(-2.29%)

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