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 )

117.00 +2.85 (+2.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	4.760	5.030	4.760	4.960	2,248,200	+0.23(+4.86%)
Jul 30, 2003	4.850	4.900	4.590	4.730	1,405,900	-0.05(-1.09%)
Jul 29, 2003	4.770	5.050	4.730	4.782	1,470,400	+0.06(+1.34%)
Jul 28, 2003	4.700	4.800	4.590	4.719	434,000	+0.02(+0.40%)
Jul 25, 2003	4.550	4.730	4.330	4.700	583,100	+0.15(+3.30%)
Jul 24, 2003	4.490	4.650	4.100	4.550	2,095,200	-0.15(-3.19%)
Jul 23, 2003	4.720	4.800	4.600	4.700	456,300	+0.00(+0.00%)
Jul 22, 2003	4.670	4.800	4.520	4.700	670,700	+0.26(+5.86%)
Jul 21, 2003	4.790	4.800	4.420	4.440	476,100	-0.23(-4.93%)
Jul 18, 2003	4.530	4.820	4.460	4.670	1,093,400	+0.17(+3.78%)
Jul 17, 2003	4.940	5.010	4.500	4.500	1,496,100	-0.58(-11.42%)
Jul 16, 2003	5.340	5.350	4.880	5.080	1,137,300	-0.12(-2.31%)
Jul 15, 2003	5.220	5.490	5.130	5.200	2,019,500	+0.05(+0.97%)
Jul 14, 2003	5.070	5.310	5.030	5.150	1,329,700	+0.22(+4.46%)
Jul 11, 2003	4.800	4.960	4.750	4.930	1,592,100	+0.21(+4.45%)
Jul 10, 2003	4.890	4.950	4.650	4.720	1,102,300	-0.16(-3.28%)
Jul 09, 2003	4.840	5.000	4.750	4.880	828,500	-0.04(-0.81%)
Jul 08, 2003	4.460	5.000	4.360	4.920	2,346,400	+0.39(+8.61%)
Jul 07, 2003	4.510	4.650	4.150	4.530	3,465,000	-0.11(-2.37%)
Jul 03, 2003	4.790	4.860	4.610	4.640	1,957,200	-0.43(-8.48%)
Jul 02, 2003	4.060	5.081	4.060	5.070	5,809,864	+1.04(+25.81%)

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