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 )

114.46 +0.40 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	6.270	6.270	6.140	6.210	959,510	-0.11(-1.74%)
Aug 28, 2008	6.220	6.320	6.180	6.320	689,384	+0.11(+1.77%)
Aug 27, 2008	5.920	6.240	5.900	6.210	1,137,850	+0.30(+5.08%)
Aug 26, 2008	5.950	5.970	5.900	5.910	691,272	-0.04(-0.67%)
Aug 25, 2008	6.000	6.000	5.920	5.950	442,041	-0.02(-0.34%)
Aug 22, 2008	5.950	5.980	5.890	5.970	463,653	+0.08(+1.36%)
Aug 21, 2008	5.780	5.910	5.760	5.890	659,801	+0.06(+1.03%)
Aug 20, 2008	5.810	5.930	5.720	5.830	480,255	+0.03(+0.52%)
Aug 19, 2008	5.750	6.010	5.690	5.800	1,066,176	+0.05(+0.87%)
Aug 18, 2008	5.560	5.770	5.500	5.750	1,429,125	+0.18(+3.23%)
Aug 15, 2008	5.470	5.610	5.380	5.570	785,538	+0.17(+3.15%)
Aug 14, 2008	5.530	5.590	5.380	5.400	733,514	-0.13(-2.35%)
Aug 13, 2008	5.820	5.820	5.480	5.530	1,104,110	-0.30(-5.15%)
Aug 12, 2008	5.970	6.020	5.750	5.830	1,184,030	-0.15(-2.51%)
Aug 11, 2008	5.910	6.020	5.860	5.980	877,266	+0.08(+1.36%)
Aug 08, 2008	5.820	6.020	5.800	5.900	1,099,964	-0.03(-0.51%)
Aug 07, 2008	5.580	6.010	5.570	5.930	959,434	+0.27(+4.77%)
Aug 06, 2008	5.700	5.830	5.570	5.660	1,429,198	-0.07(-1.22%)
Aug 05, 2008	5.750	5.790	5.620	5.730	1,202,124	-0.01(-0.17%)
Aug 04, 2008	5.540	5.780	5.490	5.740	1,260,228	+0.18(+3.24%)

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