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 )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.480	6.520	6.350	6.400	650,226	-0.09(-1.39%)
Sep 27, 2007	6.500	6.540	6.420	6.490	491,059	+0.03(+0.46%)
Sep 26, 2007	6.420	6.520	6.380	6.460	410,152	+0.07(+1.10%)
Sep 25, 2007	6.250	6.440	6.220	6.390	421,829	+0.09(+1.43%)
Sep 24, 2007	6.520	6.600	6.190	6.300	776,563	-0.22(-3.37%)
Sep 21, 2007	6.510	6.580	6.480	6.520	771,954	+0.06(+0.93%)
Sep 20, 2007	6.560	6.620	6.440	6.460	358,353	-0.12(-1.82%)
Sep 19, 2007	6.430	6.600	6.390	6.580	1,010,853	+0.23(+3.62%)
Sep 18, 2007	6.260	6.430	6.210	6.350	1,627,130	+0.11(+1.76%)
Sep 17, 2007	6.490	6.490	6.200	6.240	1,389,350	-0.24(-3.70%)
Sep 14, 2007	6.600	6.600	6.480	6.480	633,309	-0.18(-2.70%)
Sep 13, 2007	6.790	6.810	6.640	6.660	612,618	-0.08(-1.19%)
Sep 12, 2007	6.790	6.860	6.700	6.740	490,614	-0.07(-1.03%)
Sep 11, 2007	6.730	6.860	6.710	6.810	1,529,531	+0.13(+1.95%)
Sep 10, 2007	6.760	6.850	6.530	6.680	1,316,808	+0.09(+1.37%)
Sep 07, 2007	6.800	6.820	6.480	6.590	861,290	-0.28(-4.08%)
Sep 06, 2007	7.000	7.160	6.830	6.870	1,140,026	+0.16(+2.38%)
Sep 05, 2007	6.840	6.890	6.700	6.710	842,212	-0.19(-2.75%)

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