Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
7.300
7.450
7.020
7.060
1,080,280
-0.15(-2.08%)
Oct 30, 2006
6.860
7.280
6.850
7.210
1,381,569
+0.31(+4.49%)
Oct 27, 2006
7.010
7.080
6.840
6.900
1,034,702
-0.13(-1.85%)
Oct 26, 2006
6.870
7.110
6.560
7.030
2,365,772
+0.11(+1.59%)
Oct 25, 2006
6.650
6.950
6.640
6.920
641,704
+0.24(+3.59%)
Oct 24, 2006
6.990
7.030
6.598
6.680
1,275,185
-0.31(-4.43%)
Oct 23, 2006
6.970
7.110
6.830
6.990
495,370
+0.01(+0.14%)
Oct 20, 2006
7.200
7.200
6.950
6.980
640,934
-0.16(-2.24%)
Oct 19, 2006
7.210
7.270
7.120
7.140
552,138
-0.11(-1.52%)
Oct 18, 2006
7.500
7.590
7.160
7.250
786,479
-0.25(-3.33%)
Oct 17, 2006
7.510
7.530
7.220
7.500
864,101
-0.08(-1.06%)
Oct 16, 2006
7.540
7.710
7.490
7.580
868,077
+0.06(+0.80%)
Oct 13, 2006
7.330
7.580
7.300
7.520
472,661
+0.20(+2.73%)
Oct 12, 2006
7.250
7.330
7.230
7.320
513,160
+0.14(+1.95%)
Oct 11, 2006
7.140
7.320
7.090
7.180
665,197
+0.00(+0.00%)
Oct 10, 2006
7.210
7.300
7.130
7.180
312,666
-0.06(-0.83%)
Oct 09, 2006
7.170
7.300
7.100
7.240
568,278
+0.04(+0.56%)
Oct 06, 2006
7.200
7.290
7.110
7.200
338,985
-0.05(-0.69%)
Oct 05, 2006
7.320
7.400
7.180
7.250
564,957
-0.09(-1.23%)
Oct 04, 2006
7.050
7.350
7.010
7.340
463,606
+0.23(+3.23%)
Oct 03, 2006
7.160
7.270
7.000
7.110
598,329
-0.08(-1.11%)
Oct 02, 2006
7.290
7.550
7.100
7.190
797,551
-0.10(-1.37%)
Sep 29, 2006
7.290
7.400
7.210
7.290
717,091
+0.06(+0.83%)
Sep 28, 2006
7.160
7.280
7.120
7.230
567,612
+0.09(+1.26%)
Sep 27, 2006
7.050
7.300
7.050
7.140
552,542
+0.08(+1.13%)
Sep 26, 2006
7.140
7.150
6.920
7.060
563,303
-0.07(-0.98%)
Sep 25, 2006
6.990
7.250
6.890
7.130
490,562
+0.13(+1.86%)
Sep 22, 2006
7.090
7.130
6.980
7.000
383,411
-0.12(-1.75%)
Sep 21, 2006
7.240
7.360
7.080
7.125
468,074
-0.12(-1.59%)
Sep 20, 2006
7.460
7.600
7.210
7.240
896,950
-0.13(-1.76%)
Sep 19, 2006
7.550
7.560
7.210
7.370
455,224
-0.14(-1.86%)
Sep 18, 2006
7.500
7.670
7.400
7.510
671,953
-0.02(-0.27%)
Sep 15, 2006
7.590
7.690
7.450
7.530
1,168,276
+0.01(+0.13%)
Sep 14, 2006
7.590
7.620
7.440
7.520
748,815
-0.07(-0.92%)
Sep 13, 2006
7.420
7.670
7.420
7.590
1,093,967
+0.13(+1.74%)
Sep 12, 2006
6.840
7.490
6.829
7.460
844,273
+0.65(+9.54%)
Sep 11, 2006
6.680
6.860
6.650
6.810
631,249
+0.09(+1.34%)
Sep 08, 2006
6.890
6.890
6.680
6.720
916,373
-0.10(-1.47%)
Sep 07, 2006
6.910
7.090
6.800
6.820
990,900
-0.14(-2.01%)
Sep 06, 2006
7.170
7.230
6.920
6.960
776,717
-0.43(-5.82%)
Sep 05, 2006
7.420
7.420
7.140
7.390
502,408
+0.01(+0.14%)
Sep 01, 2006
7.360
7.400
7.250
7.380
734,393
+0.06(+0.82%)
Aug 31, 2006
7.170
7.390
7.040
7.320
796,212
+0.19(+2.66%)
Aug 30, 2006
7.000
7.180
6.970
7.130
331,509
+0.14(+2.00%)
Aug 29, 2006
7.000
7.070
6.850
6.990
733,657
-0.02(-0.29%)
Aug 28, 2006
6.800
7.060
6.760
7.010
423,243
+0.23(+3.39%)
Aug 25, 2006
6.760
6.880
6.670
6.780
359,438
-0.03(-0.44%)
Aug 24, 2006
6.880
7.000
6.800
6.810
385,856
-0.04(-0.58%)
Aug 23, 2006
6.890
7.000
6.760
6.850
577,611
-0.04(-0.58%)
Aug 22, 2006
6.960
7.020
6.830
6.890
855,084
-0.06(-0.86%)
Aug 21, 2006
7.000
7.080
6.940
6.950
670,945
-0.14(-1.97%)
Aug 18, 2006
7.150
7.150
6.910
7.090
662,131
-0.05(-0.70%)
Aug 17, 2006
7.000
7.310
6.950
7.140
1,187,706
+0.13(+1.85%)
Aug 16, 2006
6.850
7.090
6.780
7.010
447,495
+0.19(+2.79%)
Aug 15, 2006
6.660
6.830
6.580
6.820
599,178
+0.24(+3.65%)
Aug 14, 2006
6.400
6.710
6.360
6.580
996,994
+0.20(+3.13%)
Aug 11, 2006
6.460
6.470
6.340
6.380
1,714,178
-0.12(-1.85%)
Aug 10, 2006
6.350
6.550
6.210
6.500
1,642,781
+0.15(+2.36%)
Aug 09, 2006
6.230
6.420
6.230
6.350
2,070,216
+0.17(+2.75%)
Aug 08, 2006
5.940
6.240
5.930
6.180
1,707,888
+0.24(+4.04%)
Aug 07, 2006
6.210
6.270
5.850
5.940
1,511,257
-0.34(-5.41%)
Aug 04, 2006
6.570
6.630
6.130
6.280
1,540,447
-0.17(-2.64%)
Aug 03, 2006
6.460
6.518
6.220
6.450
2,117,639
-0.12(-1.83%)
Aug 02, 2006
6.620
6.760
6.510
6.570
1,304,354
+0.01(+0.15%)
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
.