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 )

114.46 +0.40 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.520	7.700	7.410	7.430	735,600	-0.16(-2.11%)
May 27, 2004	7.540	7.740	7.430	7.590	640,700	+0.05(+0.66%)
May 26, 2004	7.450	7.570	7.370	7.540	385,800	-0.04(-0.53%)
May 25, 2004	7.270	7.630	7.150	7.580	717,900	+0.30(+4.12%)
May 24, 2004	7.310	7.320	7.190	7.280	1,007,800	+0.03(+0.41%)
May 21, 2004	7.260	7.350	7.050	7.250	1,052,100	+0.00(+0.00%)
May 20, 2004	7.220	7.300	7.060	7.250	982,200	+0.07(+0.97%)
May 19, 2004	6.470	7.550	6.470	7.180	3,275,500	+0.81(+12.72%)
May 18, 2004	6.350	6.410	6.290	6.370	877,900	+0.11(+1.76%)
May 17, 2004	6.450	6.450	6.200	6.260	789,800	-0.35(-5.30%)
May 14, 2004	6.690	6.750	6.500	6.610	498,700	-0.11(-1.64%)
May 13, 2004	6.690	6.900	6.600	6.720	488,800	+0.02(+0.30%)
May 12, 2004	6.940	6.940	6.320	6.700	872,500	-0.23(-3.32%)
May 11, 2004	6.590	6.960	6.460	6.930	820,100	+0.42(+6.45%)
May 10, 2004	6.500	6.630	6.300	6.510	585,800	-0.03(-0.46%)
May 07, 2004	6.520	6.890	6.510	6.540	576,300	-0.15(-2.24%)
May 06, 2004	6.680	6.730	6.320	6.690	715,600	+0.00(+0.00%)
May 05, 2004	6.750	6.790	6.520	6.690	822,900	+0.07(+1.06%)
May 04, 2004	6.450	6.770	6.380	6.620	827,800	+0.15(+2.32%)

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