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 )

114.85 +0.79 (+0.69%)

Streaming Delayed Price Updated: 2:37 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 30, 2005	6.800	6.820	6.670	6.680	525,576	-0.18(-2.62%)
Dec 29, 2005	6.850	6.980	6.820	6.860	376,564	-0.02(-0.29%)
Dec 28, 2005	6.880	6.930	6.850	6.880	489,000	+0.02(+0.29%)
Dec 27, 2005	6.870	6.930	6.790	6.860	505,800	-0.02(-0.29%)
Dec 23, 2005	6.870	6.930	6.820	6.880	386,934	-0.01(-0.15%)
Dec 22, 2005	6.840	6.920	6.785	6.890	407,553	+0.08(+1.17%)
Dec 21, 2005	6.750	6.980	6.710	6.810	1,014,369	+0.10(+1.49%)
Dec 20, 2005	6.560	6.830	6.481	6.710	759,437	+0.15(+2.29%)
Dec 19, 2005	6.540	6.690	6.520	6.560	804,728	-0.05(-0.76%)
Dec 16, 2005	6.640	6.640	6.500	6.610	1,166,748	+0.10(+1.54%)
Dec 15, 2005	6.610	6.670	6.500	6.510	1,151,492	-0.12(-1.81%)
Dec 14, 2005	6.920	6.990	6.600	6.630	945,095	-0.28(-4.05%)
Dec 13, 2005	6.951	7.000	6.890	6.910	937,034	-0.08(-1.14%)
Dec 12, 2005	7.180	7.270	6.980	6.990	758,578	-0.08(-1.13%)
Dec 09, 2005	7.090	7.130	7.030	7.070	701,887	+0.04(+0.57%)
Dec 08, 2005	7.205	7.280	6.980	7.030	904,177	-0.21(-2.90%)
Dec 07, 2005	7.580	7.580	7.210	7.240	884,852	-0.30(-3.98%)
Dec 06, 2005	7.680	7.750	7.490	7.540	855,444	-0.04(-0.53%)
Dec 05, 2005	7.560	7.660	7.490	7.580	641,844	+0.06(+0.80%)
Dec 02, 2005	7.580	7.630	7.450	7.520	474,455	-0.08(-1.05%)

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