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 (%)
Feb 28, 2006	7.790	7.800	7.560	7.590	733,999	-0.20(-2.57%)
Feb 27, 2006	7.710	7.850	7.630	7.790	806,612	+0.06(+0.78%)
Feb 24, 2006	7.770	7.820	7.580	7.730	513,171	-0.07(-0.90%)
Feb 23, 2006	7.970	7.990	7.770	7.800	430,209	-0.24(-2.99%)
Feb 22, 2006	7.990	8.070	7.860	8.040	552,424	+0.05(+0.63%)
Feb 21, 2006	8.390	8.400	7.850	7.990	827,882	-0.40(-4.77%)
Feb 17, 2006	8.400	8.490	8.280	8.390	752,890	+0.02(+0.24%)
Feb 16, 2006	8.300	8.410	8.170	8.370	514,600	+0.12(+1.45%)
Feb 15, 2006	8.180	8.300	7.900	8.250	735,453	+0.11(+1.35%)
Feb 14, 2006	8.090	8.250	8.040	8.140	545,849	+0.11(+1.37%)
Feb 13, 2006	8.140	8.280	7.930	8.030	651,886	-0.19(-2.31%)
Feb 10, 2006	8.400	8.420	8.050	8.220	880,306	-0.21(-2.49%)
Feb 09, 2006	8.270	8.750	8.240	8.430	1,664,520	+0.14(+1.69%)
Feb 08, 2006	8.080	8.480	7.990	8.290	560,495	+0.21(+2.60%)
Feb 07, 2006	8.260	8.340	8.050	8.080	635,642	-0.20(-2.42%)
Feb 06, 2006	8.270	8.380	8.120	8.280	624,384	-0.03(-0.36%)
Feb 03, 2006	8.290	8.500	8.180	8.310	558,586	-0.02(-0.24%)
Feb 02, 2006	8.430	8.500	8.280	8.330	1,065,374	-0.16(-1.88%)

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