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, 2007	6.710	6.840	6.710	6.810	767,256	+0.21(+3.18%)
Aug 30, 2007	6.660	6.750	6.550	6.600	335,888	-0.07(-1.05%)
Aug 29, 2007	6.440	6.680	6.430	6.670	947,434	+0.29(+4.55%)
Aug 28, 2007	6.680	6.700	6.370	6.380	649,860	-0.34(-5.06%)
Aug 27, 2007	6.880	6.890	6.700	6.720	338,642	-0.17(-2.47%)
Aug 24, 2007	6.870	6.890	6.770	6.890	370,209	+0.05(+0.73%)
Aug 23, 2007	7.120	7.120	6.790	6.840	882,116	-0.23(-3.25%)
Aug 22, 2007	7.180	7.210	7.050	7.070	655,029	-0.02(-0.28%)
Aug 21, 2007	7.100	7.130	7.000	7.090	432,626	-0.03(-0.42%)
Aug 20, 2007	7.000	7.140	6.940	7.120	607,151	+0.15(+2.15%)
Aug 17, 2007	7.050	7.090	6.800	6.970	1,162,590	+0.22(+3.26%)
Aug 16, 2007	6.710	6.940	6.670	6.750	1,045,007	+0.02(+0.30%)
Aug 15, 2007	6.680	6.780	6.620	6.730	658,183	+0.05(+0.75%)
Aug 14, 2007	6.730	6.760	6.670	6.680	517,725	-0.05(-0.74%)
Aug 13, 2007	7.040	7.060	6.710	6.730	1,094,334	-0.25(-3.58%)
Aug 10, 2007	6.710	7.220	6.670	6.980	1,266,974	+0.16(+2.35%)
Aug 09, 2007	7.010	7.080	6.690	6.820	1,602,746	-0.32(-4.48%)
Aug 08, 2007	6.660	7.150	6.550	7.140	2,558,346	+0.49(+7.37%)
Aug 07, 2007	6.870	6.930	6.550	6.650	1,569,580	-0.26(-3.76%)
Aug 06, 2007	6.960	6.990	6.750	6.910	1,094,979	+0.01(+0.14%)
Aug 03, 2007	6.930	7.440	6.840	6.900	1,110,158	-0.53(-7.13%)
Aug 02, 2007	7.380	7.490	7.340	7.430	751,626	+0.08(+1.09%)

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