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 UNCHANGED

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 (%)
Aug 31, 2004	4.960	5.060	4.890	5.060	445,100	+0.10(+2.02%)
Aug 30, 2004	5.050	5.150	4.950	4.960	284,000	-0.15(-2.94%)
Aug 27, 2004	4.980	5.170	4.980	5.110	221,700	+0.09(+1.79%)
Aug 26, 2004	4.830	5.050	4.800	5.020	895,700	-0.21(-4.02%)
Aug 25, 2004	5.160	5.280	5.070	5.230	271,800	+0.02(+0.38%)
Aug 24, 2004	5.420	5.440	5.140	5.210	499,500	-0.12(-2.25%)
Aug 23, 2004	5.180	5.360	5.120	5.330	434,400	+0.15(+2.90%)
Aug 20, 2004	5.230	5.260	5.130	5.180	775,900	-0.01(-0.19%)
Aug 19, 2004	5.460	5.460	5.100	5.190	698,900	-0.27(-4.95%)
Aug 18, 2004	5.070	5.460	5.010	5.460	521,500	+0.32(+6.23%)
Aug 17, 2004	4.980	5.180	4.960	5.140	531,200	+0.24(+4.90%)
Aug 16, 2004	4.640	4.950	4.590	4.900	523,500	+0.29(+6.29%)
Aug 13, 2004	4.630	4.820	4.500	4.610	778,600	-0.06(-1.28%)
Aug 12, 2004	4.850	4.930	4.600	4.670	733,000	-0.28(-5.66%)
Aug 11, 2004	5.110	5.120	4.800	4.950	1,244,200	-0.32(-6.07%)
Aug 10, 2004	5.140	5.280	5.110	5.270	267,800	+0.11(+2.13%)
Aug 09, 2004	5.340	5.400	5.050	5.160	425,900	+0.04(+0.78%)
Aug 06, 2004	5.330	5.380	5.000	5.120	852,500	-0.35(-6.40%)
Aug 05, 2004	5.500	5.570	5.430	5.470	589,900	-0.02(-0.36%)
Aug 04, 2004	5.470	5.640	5.450	5.490	726,100	-0.07(-1.26%)
Aug 03, 2004	6.010	6.050	5.550	5.560	801,900	-0.44(-7.33%)

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