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 (%)
Nov 28, 2003	8.270	8.700	8.260	8.600	580,210	+0.20(+2.38%)
Nov 26, 2003	8.470	8.570	8.170	8.400	958,566	-0.01(-0.12%)
Nov 25, 2003	8.520	8.590	8.200	8.410	1,241,905	+0.02(+0.24%)
Nov 24, 2003	7.820	8.420	7.820	8.390	985,769	+0.59(+7.56%)
Nov 21, 2003	7.750	7.880	7.680	7.800	944,758	+0.05(+0.65%)
Nov 20, 2003	7.820	8.130	7.710	7.750	808,053	-0.25(-3.12%)
Nov 19, 2003	7.880	8.050	7.680	8.000	637,806	+0.14(+1.78%)
Nov 18, 2003	7.930	8.250	7.840	7.860	1,152,332	-0.05(-0.63%)
Nov 17, 2003	8.060	8.060	7.550	7.910	1,623,044	-0.39(-4.70%)
Nov 14, 2003	8.708	8.810	8.230	8.300	1,094,487	-0.36(-4.16%)
Nov 13, 2003	8.600	8.730	8.420	8.660	1,120,543	+0.06(+0.70%)
Nov 12, 2003	8.080	8.665	8.080	8.600	1,978,338	+0.53(+6.57%)
Nov 11, 2003	8.150	8.250	7.960	8.070	1,115,754	-0.13(-1.59%)
Nov 10, 2003	8.680	8.760	8.130	8.200	1,623,573	-0.44(-5.09%)
Nov 07, 2003	8.770	9.040	8.570	8.640	1,038,973	-0.08(-0.92%)
Nov 06, 2003	8.720	8.820	8.590	8.720	840,918	-0.02(-0.23%)
Nov 05, 2003	8.630	8.750	8.530	8.740	925,865	+0.12(+1.39%)
Nov 04, 2003	8.940	8.950	8.410	8.620	1,927,337	-0.28(-3.15%)

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