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 30, 2004	5.990	6.080	5.870	5.930	470,000	-0.01(-0.17%)
Nov 29, 2004	6.180	6.300	5.900	5.940	705,100	-0.16(-2.62%)
Nov 26, 2004	6.080	6.180	6.080	6.100	130,600	-0.02(-0.33%)
Nov 24, 2004	6.120	6.200	5.990	6.120	900,700	+0.15(+2.51%)
Nov 23, 2004	5.680	5.980	5.500	5.970	1,047,000	+0.38(+6.80%)
Nov 22, 2004	5.560	5.690	5.450	5.590	393,500	-0.01(-0.18%)
Nov 19, 2004	5.720	5.770	5.550	5.600	361,400	-0.22(-3.78%)
Nov 18, 2004	5.750	5.880	5.700	5.820	270,800	+0.02(+0.34%)
Nov 17, 2004	5.590	5.900	5.570	5.800	595,100	+0.34(+6.23%)
Nov 16, 2004	5.600	5.620	5.410	5.460	254,500	-0.16(-2.85%)
Nov 15, 2004	5.260	5.660	5.260	5.620	522,200	+0.32(+6.04%)
Nov 12, 2004	5.350	5.380	5.260	5.300	321,500	-0.08(-1.49%)
Nov 11, 2004	5.260	5.400	5.250	5.380	372,000	+0.11(+2.09%)
Nov 10, 2004	5.230	5.370	5.230	5.270	211,900	-0.05(-0.94%)
Nov 09, 2004	5.370	5.500	5.300	5.320	428,900	-0.09(-1.66%)
Nov 08, 2004	5.350	5.510	5.350	5.410	676,500	+0.09(+1.69%)
Nov 05, 2004	4.960	5.390	4.940	5.320	1,923,200	+0.35(+7.04%)
Nov 04, 2004	4.970	5.030	4.920	4.970	697,800	-0.06(-1.19%)
Nov 03, 2004	5.250	5.350	4.990	5.030	667,400	-0.17(-3.27%)
Nov 02, 2004	5.100	5.310	5.050	5.200	506,500	+0.12(+2.36%)

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