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 )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010	8.580	8.660	8.320	8.390	1,232,412	-0.19(-2.21%)
Mar 30, 2010	7.950	8.670	7.920	8.580	2,535,702	+0.67(+8.47%)
Mar 29, 2010	7.890	7.950	7.860	7.910	300,432	+0.02(+0.25%)
Mar 26, 2010	7.900	7.950	7.840	7.890	616,685	+0.00(+0.00%)
Mar 25, 2010	7.780	7.980	7.750	7.890	1,156,143	+0.14(+1.81%)
Mar 24, 2010	7.930	7.980	7.740	7.750	638,875	-0.23(-2.88%)
Mar 23, 2010	7.840	8.000	7.740	7.980	710,720	+0.12(+1.53%)
Mar 22, 2010	7.660	7.921	7.600	7.860	567,174	+0.16(+2.08%)
Mar 19, 2010	7.950	7.950	7.620	7.700	666,807	-0.24(-3.02%)
Mar 18, 2010	7.970	7.980	7.830	7.940	382,445	-0.04(-0.50%)
Mar 17, 2010	7.780	8.000	7.710	7.980	737,954	+0.23(+2.97%)
Mar 16, 2010	7.710	7.750	7.510	7.750	761,075	+0.09(+1.17%)
Mar 15, 2010	7.640	7.800	7.610	7.660	480,503	-0.11(-1.42%)
Mar 12, 2010	7.910	7.930	7.670	7.770	429,071	-0.13(-1.65%)
Mar 11, 2010	7.880	7.900	7.790	7.900	609,801	-0.04(-0.50%)
Mar 10, 2010	7.790	7.960	7.780	7.940	890,680	+0.15(+1.93%)
Mar 09, 2010	7.780	7.910	7.660	7.790	881,613	+0.00(+0.00%)
Mar 08, 2010	7.750	7.810	7.710	7.790	1,012,198	+0.08(+1.10%)
Mar 05, 2010	7.530	7.720	7.470	7.705	1,004,929	+0.19(+2.46%)
Mar 04, 2010	7.360	7.520	7.310	7.520	563,887	+0.20(+2.73%)
Mar 03, 2010	7.230	7.435	7.210	7.320	714,688	+0.13(+1.81%)
Mar 02, 2010	7.320	7.350	7.180	7.190	743,835	-0.07(-0.96%)

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