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 )

114.62 +0.90 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	8.330	8.420	8.220	8.300	1,705,226	-0.02(-0.24%)
Jun 28, 2007	8.360	8.400	8.230	8.320	906,976	-0.02(-0.24%)
Jun 27, 2007	8.110	8.420	8.094	8.340	1,246,021	+0.17(+2.08%)
Jun 26, 2007	8.250	8.320	8.090	8.170	869,885	-0.03(-0.37%)
Jun 25, 2007	8.210	8.320	8.090	8.200	1,182,673	-0.04(-0.49%)
Jun 22, 2007	8.270	8.330	8.090	8.240	1,302,451	-0.03(-0.36%)
Jun 21, 2007	7.930	8.280	7.930	8.270	1,166,603	+0.26(+3.25%)
Jun 20, 2007	8.100	8.100	7.970	8.010	945,700	-0.04(-0.50%)
Jun 19, 2007	8.020	8.100	7.990	8.050	534,400	-0.02(-0.25%)
Jun 18, 2007	8.110	8.160	8.010	8.070	583,000	-0.04(-0.49%)
Jun 15, 2007	8.190	8.330	8.040	8.110	2,072,200	+0.00(+0.00%)
Jun 14, 2007	8.050	8.190	8.040	8.110	863,300	+0.08(+1.00%)
Jun 13, 2007	7.990	8.120	7.890	8.030	1,305,700	+0.08(+1.01%)
Jun 12, 2007	7.840	8.000	7.800	7.950	1,518,700	+0.05(+0.63%)
Jun 11, 2007	7.990	8.090	7.880	7.900	984,878	-0.10(-1.25%)
Jun 08, 2007	7.840	8.030	7.700	8.000	1,599,224	+0.17(+2.17%)
Jun 07, 2007	7.830	7.910	7.670	7.830	1,253,384	-0.04(-0.51%)
Jun 06, 2007	7.820	7.910	7.780	7.870	1,282,123	+0.02(+0.25%)
Jun 05, 2007	7.820	7.940	7.750	7.850	1,406,023	+0.02(+0.26%)
Jun 04, 2007	7.960	8.060	7.790	7.830	1,286,394	-0.17(-2.12%)

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