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 )

114.60 -0.02 (-0.02%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.240	5.250	5.180	5.180	473,892	-0.03(-0.58%)
May 27, 2005	5.190	5.250	5.150	5.210	392,044	+0.02(+0.39%)
May 26, 2005	5.190	5.260	5.160	5.190	382,838	+0.02(+0.39%)
May 25, 2005	5.250	5.370	5.120	5.170	614,894	-0.13(-2.45%)
May 24, 2005	5.330	5.410	5.270	5.300	1,040,300	-0.11(-2.03%)
May 23, 2005	5.370	5.410	5.270	5.410	722,027	+0.08(+1.50%)
May 20, 2005	5.270	5.370	5.070	5.330	462,240	+0.16(+3.09%)
May 19, 2005	4.929	5.300	4.780	5.170	701,283	+0.24(+4.87%)
May 18, 2005	4.950	4.990	4.760	4.930	442,700	+0.00(+0.00%)
May 17, 2005	4.910	4.930	4.800	4.930	303,134	+0.03(+0.61%)
May 16, 2005	4.760	4.900	4.730	4.900	341,377	+0.12(+2.51%)
May 13, 2005	4.500	5.000	4.490	4.780	884,820	+0.28(+6.22%)
May 12, 2005	4.450	4.610	4.450	4.500	324,491	-0.02(-0.44%)
May 11, 2005	4.500	4.600	4.450	4.520	407,813	+0.02(+0.44%)
May 10, 2005	4.670	4.700	4.500	4.500	267,492	-0.25(-5.26%)
May 09, 2005	4.700	4.750	4.610	4.750	198,487	+0.05(+1.06%)
May 06, 2005	4.550	4.710	4.550	4.700	264,108	+0.17(+3.75%)
May 05, 2005	4.710	4.760	4.490	4.530	511,816	-0.22(-4.63%)
May 04, 2005	4.770	4.770	4.550	4.750	865,757	+0.00(+0.00%)
May 03, 2005	4.280	4.930	4.260	4.750	2,009,254	+0.41(+9.45%)

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