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 )

114.70 -0.06 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.530	7.650	7.410	7.470	389,648	-0.10(-1.32%)
Jul 28, 2005	7.380	7.730	7.370	7.570	1,556,163	+0.15(+2.02%)
Jul 27, 2005	7.490	7.550	7.280	7.420	816,153	-0.09(-1.20%)
Jul 26, 2005	7.490	7.670	7.470	7.510	693,949	+0.02(+0.27%)
Jul 25, 2005	7.400	7.760	7.400	7.490	3,144,007	+0.06(+0.81%)
Jul 22, 2005	7.250	7.450	7.230	7.430	1,591,376	+0.18(+2.48%)
Jul 21, 2005	6.770	7.680	6.730	7.250	7,608,654	+0.83(+12.93%)
Jul 20, 2005	6.230	6.500	6.190	6.420	1,166,082	+0.12(+1.90%)
Jul 19, 2005	6.210	6.340	6.140	6.300	639,502	+0.17(+2.77%)
Jul 18, 2005	6.070	6.210	6.050	6.130	590,130	+0.07(+1.16%)
Jul 15, 2005	6.150	6.270	6.040	6.060	469,537	-0.14(-2.26%)
Jul 14, 2005	6.250	6.330	6.180	6.200	776,002	+0.00(+0.00%)
Jul 13, 2005	5.910	6.200	5.900	6.200	620,335	+0.26(+4.38%)
Jul 12, 2005	5.960	6.100	5.820	5.940	672,665	-0.04(-0.67%)
Jul 11, 2005	5.810	6.250	5.780	5.980	1,447,863	+0.35(+6.22%)
Jul 08, 2005	5.300	5.630	5.300	5.630	586,760	+0.26(+4.84%)
Jul 07, 2005	5.320	5.380	5.220	5.370	144,598	-0.02(-0.37%)
Jul 06, 2005	5.390	5.440	5.300	5.390	423,920	+0.02(+0.37%)
Jul 05, 2005	5.270	5.400	5.220	5.370	318,300	+0.10(+1.90%)

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