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 )

118.51 +1.51 (+1.29%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5.140	5.270	5.110	5.140	801,125	-0.03(-0.58%)
Feb 28, 2008	5.400	5.420	5.130	5.170	1,434,669	-0.28(-5.14%)
Feb 27, 2008	5.280	5.590	5.230	5.450	976,798	+0.13(+2.44%)
Feb 26, 2008	5.210	5.400	5.200	5.320	1,275,892	+0.08(+1.53%)
Feb 25, 2008	5.130	5.270	5.100	5.240	838,179	+0.10(+1.95%)
Feb 22, 2008	5.210	5.270	5.040	5.140	811,958	-0.09(-1.72%)
Feb 21, 2008	5.190	5.360	5.172	5.230	1,172,589	+0.05(+0.97%)
Feb 20, 2008	5.000	5.200	5.000	5.180	964,326	+0.17(+3.39%)
Feb 19, 2008	5.200	5.300	5.000	5.010	1,334,756	-0.16(-3.09%)
Feb 18, 2008	5.090	5.220	5.060	5.170	935,284	+0.00(+0.00%)
Feb 15, 2008	5.090	5.220	5.060	5.170	935,284	+0.06(+1.17%)
Feb 14, 2008	5.200	5.210	5.090	5.110	875,601	-0.08(-1.54%)
Feb 13, 2008	4.950	5.190	4.860	5.190	1,018,287	+0.28(+5.70%)
Feb 12, 2008	4.820	4.960	4.750	4.910	1,009,715	+0.13(+2.72%)
Feb 11, 2008	4.990	5.090	4.760	4.780	1,633,023	-0.21(-4.21%)
Feb 08, 2008	4.560	5.125	4.540	4.990	2,207,418	+0.47(+10.40%)
Feb 07, 2008	4.550	4.630	4.450	4.520	710,335	-0.06(-1.31%)
Feb 06, 2008	4.560	4.770	4.530	4.580	917,102	+0.07(+1.55%)
Feb 05, 2008	4.560	4.700	4.490	4.510	1,560,651	-0.17(-3.63%)
Feb 04, 2008	4.230	4.770	4.230	4.680	2,715,264	+0.46(+10.90%)

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