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, 2004	7.780	7.900	7.570	7.580	512,100	-0.26(-3.32%)
Mar 30, 2004	7.430	7.850	7.430	7.840	738,000	+0.28(+3.70%)
Mar 29, 2004	7.570	7.870	7.400	7.560	934,300	+0.07(+0.93%)
Mar 26, 2004	7.380	7.570	7.300	7.490	564,900	+0.15(+2.04%)
Mar 25, 2004	7.240	7.460	7.170	7.340	1,018,300	+0.24(+3.38%)
Mar 24, 2004	6.970	7.250	6.810	7.100	763,900	+0.06(+0.85%)
Mar 23, 2004	7.250	7.280	6.910	7.040	563,600	-0.08(-1.12%)
Mar 22, 2004	7.200	7.300	7.010	7.120	1,163,900	-0.13(-1.79%)
Mar 19, 2004	7.470	7.550	7.230	7.250	591,600	-0.15(-2.03%)
Mar 18, 2004	7.460	7.600	7.310	7.400	570,100	-0.12(-1.60%)
Mar 17, 2004	7.300	7.609	7.290	7.520	810,700	+0.25(+3.44%)
Mar 16, 2004	7.620	7.830	7.130	7.270	1,213,800	-0.34(-4.47%)
Mar 15, 2004	7.890	7.940	7.470	7.610	962,400	-0.27(-3.43%)
Mar 12, 2004	7.600	7.990	7.580	7.880	1,573,800	+0.43(+5.77%)
Mar 11, 2004	7.300	7.840	7.230	7.450	1,693,900	+0.05(+0.68%)
Mar 10, 2004	7.110	8.140	7.100	7.400	3,864,300	+0.34(+4.82%)
Mar 09, 2004	7.300	7.440	6.870	7.060	1,204,600	-0.30(-4.08%)
Mar 08, 2004	7.650	7.670	7.310	7.360	747,700	-0.13(-1.74%)
Mar 05, 2004	7.380	7.720	7.380	7.490	730,900	-0.04(-0.53%)
Mar 04, 2004	7.370	7.570	7.340	7.530	533,900	+0.20(+2.70%)
Mar 03, 2004	7.360	7.490	7.190	7.332	589,100	-0.08(-1.05%)
Mar 02, 2004	7.490	7.600	7.310	7.410	610,400	-0.10(-1.33%)

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