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 (%)
Aug 31, 2009	4.980	5.020	4.920	4.960	472,116	-0.06(-1.20%)
Aug 28, 2009	5.130	5.150	5.000	5.020	340,701	-0.05(-0.99%)
Aug 27, 2009	5.060	5.080	4.980	5.070	695,437	-0.02(-0.39%)
Aug 26, 2009	5.030	5.140	4.980	5.090	273,677	+0.07(+1.39%)
Aug 25, 2009	5.120	5.210	4.990	5.020	558,464	-0.10(-1.95%)
Aug 24, 2009	5.190	5.230	5.065	5.120	748,108	-0.04(-0.78%)
Aug 21, 2009	5.360	5.360	5.140	5.160	497,390	-0.11(-2.09%)
Aug 20, 2009	5.240	5.500	5.070	5.270	689,326	+0.06(+1.15%)
Aug 19, 2009	4.950	5.220	4.899	5.210	828,664	+0.21(+4.20%)
Aug 18, 2009	4.940	5.050	4.890	5.000	491,791	+0.08(+1.63%)
Aug 17, 2009	4.840	4.940	4.740	4.920	477,280	-0.03(-0.61%)
Aug 14, 2009	4.890	4.960	4.800	4.950	550,577	+0.03(+0.61%)
Aug 13, 2009	5.050	5.120	4.880	4.920	689,522	-0.09(-1.80%)
Aug 12, 2009	4.920	5.070	4.900	5.010	798,586	+0.05(+1.01%)
Aug 11, 2009	5.040	5.130	4.930	4.960	392,352	-0.13(-2.55%)
Aug 10, 2009	4.990	5.190	4.990	5.090	311,610	+0.08(+1.60%)
Aug 07, 2009	5.080	5.120	4.980	5.010	612,713	+0.04(+0.80%)
Aug 06, 2009	5.050	5.080	4.850	4.970	701,641	-0.03(-0.60%)
Aug 05, 2009	5.230	5.250	4.950	5.000	863,665	-0.21(-4.03%)
Aug 04, 2009	5.300	5.310	5.190	5.210	511,899	-0.18(-3.34%)

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