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 )

114.06 -0.56 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.270	7.610	7.260	7.590	986,635	+0.28(+3.83%)
Sep 29, 2005	7.220	7.350	7.100	7.310	562,899	+0.11(+1.53%)
Sep 28, 2005	7.240	7.250	7.160	7.200	461,362	+0.00(+0.00%)
Sep 27, 2005	7.240	7.240	7.140	7.200	376,517	+0.01(+0.14%)
Sep 26, 2005	7.120	7.320	7.110	7.190	585,670	+0.07(+0.98%)
Sep 23, 2005	7.120	7.220	6.850	7.120	649,510	+0.22(+3.19%)
Sep 22, 2005	6.900	7.070	6.750	6.900	990,458	-0.20(-2.82%)
Sep 21, 2005	7.540	7.570	7.060	7.100	1,810,546	-0.47(-6.21%)
Sep 20, 2005	7.810	7.820	7.460	7.570	1,000,863	-0.21(-2.70%)
Sep 19, 2005	7.700	7.820	7.630	7.780	962,232	+0.08(+1.04%)
Sep 16, 2005	7.670	7.720	7.600	7.700	961,609	+0.04(+0.52%)
Sep 15, 2005	7.650	7.720	7.600	7.660	705,396	-0.01(-0.13%)
Sep 14, 2005	7.750	7.800	7.650	7.670	368,500	-0.04(-0.52%)
Sep 13, 2005	7.700	7.800	7.620	7.710	297,337	-0.02(-0.26%)
Sep 12, 2005	7.690	7.820	7.610	7.730	500,414	+0.00(+0.00%)
Sep 09, 2005	7.660	7.740	7.610	7.730	213,672	+0.04(+0.52%)
Sep 08, 2005	7.670	7.750	7.630	7.690	434,371	-0.02(-0.26%)
Sep 07, 2005	7.620	7.730	7.520	7.710	708,695	+0.09(+1.18%)
Sep 06, 2005	7.530	7.620	7.450	7.620	494,628	+0.09(+1.20%)
Sep 02, 2005	7.480	7.600	7.290	7.530	651,286	+0.02(+0.27%)

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