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 (%)
Mar 30, 2007	7.520	7.740	7.520	7.660	740,655	+0.12(+1.59%)
Mar 29, 2007	7.770	7.820	7.400	7.540	1,044,445	-0.19(-2.46%)
Mar 28, 2007	7.780	7.830	7.710	7.730	953,175	-0.11(-1.40%)
Mar 27, 2007	7.830	7.880	7.830	7.840	416,470	-0.05(-0.63%)
Mar 26, 2007	7.980	8.000	7.800	7.890	272,640	-0.10(-1.25%)
Mar 23, 2007	7.930	7.990	7.900	7.990	258,206	+0.04(+0.50%)
Mar 22, 2007	8.000	8.030	7.910	7.950	496,089	-0.04(-0.50%)
Mar 21, 2007	7.900	8.070	7.800	7.990	730,384	+0.12(+1.52%)
Mar 20, 2007	7.800	7.900	7.780	7.870	437,406	+0.06(+0.77%)
Mar 19, 2007	7.880	7.940	7.790	7.810	557,620	-0.04(-0.51%)
Mar 16, 2007	7.980	8.048	7.790	7.850	931,231	-0.14(-1.75%)
Mar 15, 2007	7.970	8.070	7.930	7.990	779,760	+0.03(+0.38%)
Mar 14, 2007	8.020	8.060	7.760	7.960	1,307,274	-0.07(-0.87%)
Mar 13, 2007	8.170	8.230	7.990	8.030	1,204,852	-0.14(-1.71%)
Mar 12, 2007	8.040	8.270	8.010	8.170	1,768,325	+0.05(+0.62%)
Mar 09, 2007	8.210	8.300	8.090	8.120	1,503,080	-0.04(-0.49%)
Mar 08, 2007	8.450	8.610	8.150	8.160	1,834,333	-0.25(-2.97%)
Mar 07, 2007	8.500	8.500	8.390	8.410	707,417	-0.13(-1.52%)
Mar 06, 2007	8.490	8.610	8.400	8.540	644,538	+0.14(+1.67%)
Mar 05, 2007	8.300	8.560	8.250	8.400	1,293,495	-0.02(-0.24%)
Mar 02, 2007	8.410	8.550	8.340	8.420	990,904	-0.04(-0.47%)

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