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 (%)
Dec 31, 2002	2.910	3.050	2.850	2.880	1,052,700	-0.06(-2.04%)
Dec 30, 2002	2.940	3.020	2.850	2.940	821,500	+0.01(+0.34%)
Dec 27, 2002	3.000	3.020	2.860	2.930	1,026,700	-0.09(-2.98%)
Dec 26, 2002	2.920	3.090	2.910	3.020	833,100	+0.09(+3.07%)
Dec 24, 2002	2.980	3.000	2.900	2.930	382,100	-0.06(-2.01%)
Dec 23, 2002	2.930	3.000	2.720	2.990	1,024,600	+0.16(+5.65%)
Dec 20, 2002	2.930	3.100	2.720	2.830	1,203,700	+0.04(+1.43%)
Dec 19, 2002	2.880	3.100	2.710	2.790	1,708,400	-0.10(-3.46%)
Dec 18, 2002	2.610	2.900	2.350	2.890	3,495,200	+0.24(+9.06%)
Dec 17, 2002	3.070	3.140	2.570	2.650	4,829,900	-0.44(-14.24%)
Dec 16, 2002	3.190	3.200	3.000	3.090	3,223,900	+0.01(+0.32%)
Dec 13, 2002	3.090	3.370	3.050	3.080	6,443,700	-1.66(-35.02%)
Dec 11, 2002	4.860	4.860	4.640	4.740	655,300	-0.15(-3.05%)
Dec 10, 2002	4.640	4.980	4.600	4.889	695,900	+0.29(+6.28%)
Dec 09, 2002	4.900	4.960	4.520	4.600	908,500	-0.46(-9.09%)
Dec 06, 2002	5.200	5.410	4.880	5.060	1,239,100	-0.29(-5.42%)
Dec 05, 2002	5.390	5.490	4.870	5.350	1,482,700	+0.21(+4.09%)
Dec 04, 2002	5.620	5.740	5.110	5.140	1,857,300	-0.70(-11.99%)
Dec 03, 2002	6.080	6.090	5.630	5.840	1,188,100	-0.51(-8.03%)

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