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 )

114.70 -0.06 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2007	5.140	5.300	5.070	5.280	840,868	+0.11(+2.13%)
Dec 28, 2007	5.290	5.300	5.110	5.170	765,039	-0.09(-1.71%)
Dec 27, 2007	5.210	5.340	5.180	5.260	1,359,708	+0.22(+4.37%)
Dec 26, 2007	5.050	5.130	5.000	5.040	688,621	-0.07(-1.37%)
Dec 24, 2007	5.130	5.140	5.060	5.110	245,940	+0.01(+0.20%)
Dec 21, 2007	5.070	5.140	5.040	5.100	1,298,096	+0.10(+2.00%)
Dec 20, 2007	4.950	5.000	4.850	5.000	1,224,389	+0.11(+2.25%)
Dec 19, 2007	4.710	4.910	4.710	4.890	1,334,397	+0.19(+4.04%)
Dec 18, 2007	4.990	5.080	4.700	4.700	2,207,922	+0.14(+3.07%)
Dec 17, 2007	4.780	4.780	4.470	4.560	1,669,238	-0.20(-4.20%)
Dec 14, 2007	4.910	5.040	4.670	4.760	1,965,485	-0.22(-4.42%)
Dec 13, 2007	5.040	5.130	4.900	4.980	1,937,060	-0.13(-2.54%)
Dec 12, 2007	5.280	5.320	5.030	5.110	1,089,559	-0.09(-1.73%)
Dec 11, 2007	5.330	5.370	5.170	5.200	703,195	-0.09(-1.70%)
Dec 10, 2007	5.370	5.390	5.220	5.290	684,375	-0.07(-1.31%)
Dec 07, 2007	5.370	5.420	5.330	5.360	402,852	-0.07(-1.29%)
Dec 06, 2007	5.510	5.540	5.390	5.430	710,571	-0.07(-1.27%)
Dec 05, 2007	5.500	5.530	5.430	5.500	437,535	+0.14(+2.61%)
Dec 04, 2007	5.430	5.460	5.330	5.360	525,411	-0.11(-2.01%)

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