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 )

114.06 -0.56 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2005	7.410	7.630	7.380	7.560	754,646	+0.15(+2.02%)
Nov 29, 2005	7.530	7.600	7.390	7.410	478,094	-0.08(-1.07%)
Nov 28, 2005	7.690	7.690	7.480	7.490	478,806	-0.16(-2.09%)
Nov 25, 2005	7.590	7.730	7.340	7.650	172,734	+0.00(+0.00%)
Nov 23, 2005	7.650	7.700	7.610	7.650	354,770	-0.01(-0.13%)
Nov 22, 2005	7.700	7.750	7.600	7.660	306,382	-0.05(-0.65%)
Nov 21, 2005	7.520	7.760	7.490	7.710	934,334	+0.19(+2.53%)
Nov 18, 2005	7.500	7.600	7.370	7.520	582,967	+0.13(+1.76%)
Nov 17, 2005	7.360	7.500	7.330	7.390	538,127	+0.09(+1.23%)
Nov 16, 2005	7.150	7.350	7.060	7.300	570,469	+0.13(+1.81%)
Nov 15, 2005	7.410	7.420	7.100	7.170	721,781	-0.19(-2.58%)
Nov 14, 2005	7.301	7.470	7.281	7.360	449,406	+0.04(+0.55%)
Nov 11, 2005	7.250	7.470	7.250	7.320	362,249	+0.05(+0.69%)
Nov 10, 2005	7.310	7.410	7.230	7.270	716,092	-0.02(-0.27%)
Nov 09, 2005	7.050	7.290	7.000	7.290	701,057	+0.26(+3.70%)
Nov 08, 2005	7.210	7.260	6.980	7.030	891,723	-0.46(-6.14%)
Nov 07, 2005	7.430	7.520	7.360	7.490	658,941	+0.12(+1.63%)
Nov 04, 2005	7.140	7.410	7.050	7.370	1,114,135	+0.28(+3.95%)
Nov 03, 2005	6.800	7.200	6.750	7.090	1,368,373	+0.38(+5.66%)
Nov 02, 2005	6.500	6.810	6.500	6.710	1,120,334	+0.21(+3.23%)

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