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 )

114.62 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2003	7.950	8.110	7.670	7.690	612,000	-0.24(-3.03%)
Dec 30, 2003	7.796	7.990	7.760	7.930	532,935	+0.17(+2.19%)
Dec 29, 2003	7.600	7.860	7.500	7.760	549,152	+0.28(+3.76%)
Dec 26, 2003	7.500	7.620	7.427	7.479	202,780	-0.03(-0.41%)
Dec 24, 2003	7.580	7.580	7.480	7.510	176,008	-0.07(-0.92%)
Dec 23, 2003	7.420	7.598	7.300	7.580	474,414	+0.09(+1.20%)
Dec 22, 2003	7.390	7.610	7.350	7.490	356,886	-0.04(-0.53%)
Dec 19, 2003	7.500	7.630	7.400	7.530	433,359	+0.00(+0.00%)
Dec 18, 2003	7.160	7.580	7.120	7.530	467,570	+0.19(+2.59%)
Dec 17, 2003	7.310	7.410	7.159	7.340	598,425	-0.08(-1.08%)
Dec 16, 2003	7.240	7.490	7.050	7.420	1,201,922	+0.15(+2.06%)
Dec 15, 2003	8.200	8.250	7.250	7.270	1,209,940	-0.50(-6.44%)
Dec 12, 2003	7.430	7.810	7.350	7.770	1,430,914	+0.43(+5.89%)
Dec 11, 2003	6.940	7.450	6.860	7.338	1,243,280	+0.58(+8.55%)
Dec 10, 2003	7.130	7.300	6.600	6.760	1,587,272	-0.17(-2.45%)
Dec 09, 2003	7.420	7.550	6.919	6.930	1,043,173	-0.42(-5.71%)
Dec 08, 2003	7.380	7.580	7.220	7.350	1,006,599	-0.04(-0.54%)
Dec 05, 2003	7.900	7.730	7.250	7.390	1,730,154	-0.51(-6.46%)
Dec 04, 2003	8.480	8.500	7.560	7.900	2,373,098	-0.60(-7.06%)
Dec 03, 2003	8.760	8.860	8.370	8.500	1,027,651	-0.24(-2.75%)
Dec 02, 2003	8.840	8.880	8.630	8.740	972,222	-0.11(-1.24%)

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