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 )

114.06 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2006	8.100	8.140	7.800	8.140	653,935	+0.05(+0.62%)
Jun 29, 2006	7.380	8.110	7.350	8.090	846,600	+0.77(+10.52%)
Jun 28, 2006	7.350	7.420	7.120	7.320	423,650	+0.00(+0.00%)
Jun 27, 2006	7.780	7.820	7.230	7.320	531,479	-0.48(-6.15%)
Jun 26, 2006	7.660	7.810	7.610	7.800	288,100	+0.20(+2.63%)
Jun 23, 2006	7.590	7.700	7.510	7.600	231,843	-0.03(-0.39%)
Jun 22, 2006	7.650	7.740	7.530	7.630	322,897	-0.07(-0.91%)
Jun 21, 2006	7.620	7.860	7.580	7.700	383,982	+0.10(+1.32%)
Jun 20, 2006	7.510	7.670	7.430	7.600	357,145	+0.09(+1.20%)
Jun 19, 2006	7.480	7.600	7.450	7.510	462,890	+0.06(+0.81%)
Jun 16, 2006	7.840	7.840	7.340	7.450	2,048,462	-0.41(-5.22%)
Jun 15, 2006	7.540	7.970	7.450	7.860	468,193	+0.43(+5.79%)
Jun 14, 2006	7.300	7.540	7.270	7.430	490,743	+0.13(+1.78%)
Jun 13, 2006	7.470	7.620	7.220	7.300	743,326	-0.20(-2.67%)
Jun 12, 2006	7.810	7.810	7.470	7.500	594,178	-0.28(-3.60%)
Jun 09, 2006	7.920	8.140	7.690	7.780	571,995	-0.05(-0.64%)
Jun 08, 2006	7.700	7.900	7.470	7.830	1,149,633	+0.10(+1.29%)
Jun 07, 2006	7.920	7.940	7.650	7.730	988,062	-0.18(-2.28%)
Jun 06, 2006	8.100	8.230	7.850	7.910	907,980	-0.15(-1.86%)
Jun 05, 2006	8.250	8.460	8.060	8.060	696,929	-0.26(-3.12%)
Jun 02, 2006	8.590	8.740	8.240	8.320	806,070	-0.15(-1.77%)

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