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 +0.90 (+0.79%)

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 (%)
Mar 31, 2009	3.830	3.950	3.760	3.760	338,563	-0.01(-0.27%)
Mar 30, 2009	3.950	3.970	3.720	3.770	291,706	-0.51(-11.92%)
Mar 26, 2009	3.980	4.350	3.960	4.280	468,256	+0.36(+9.18%)
Mar 25, 2009	3.920	4.130	3.700	3.920	304,948	+0.02(+0.51%)
Mar 24, 2009	4.140	4.180	3.900	3.900	208,572	-0.31(-7.36%)
Mar 23, 2009	4.010	4.210	3.770	4.210	339,169	+0.44(+11.67%)
Mar 20, 2009	4.110	4.110	3.760	3.770	301,085	-0.30(-7.37%)
Mar 19, 2009	4.150	4.200	3.970	4.070	179,356	-0.04(-0.97%)
Mar 18, 2009	3.960	4.120	3.860	4.110	337,238	+0.14(+3.53%)
Mar 17, 2009	3.680	3.970	3.680	3.970	253,551	+0.30(+8.17%)
Mar 16, 2009	3.890	3.890	3.660	3.670	270,368	-0.17(-4.43%)
Mar 13, 2009	3.950	4.000	3.820	3.840	215,462	-0.11(-2.78%)
Mar 12, 2009	3.610	3.950	3.500	3.950	420,659	+0.31(+8.52%)
Mar 11, 2009	3.630	3.720	3.550	3.640	245,132	+0.03(+0.83%)
Mar 10, 2009	3.250	3.630	3.160	3.610	513,503	+0.43(+13.52%)
Mar 09, 2009	3.150	3.280	3.150	3.180	233,799	+0.04(+1.27%)
Mar 06, 2009	3.160	3.200	3.020	3.140	447,143	+0.01(+0.32%)
Mar 05, 2009	3.260	3.350	3.110	3.130	541,374	-0.21(-6.29%)
Mar 04, 2009	3.370	3.450	3.200	3.340	658,772	-0.10(-2.91%)

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