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 (%)
Dec 31, 2003
7.950
8.110
7.670
7.690
612,000
-0.24(-3.03%)
Dec 30, 2003
7.796
7.990
7.760
7.930
532,935
+0.17(+2.19%)
Dec 29, 2003
7.600
7.860
7.500
7.760
549,152
+0.28(+3.76%)
Dec 26, 2003
7.500
7.620
7.427
7.479
202,780
-0.03(-0.41%)
Dec 24, 2003
7.580
7.580
7.480
7.510
176,008
-0.07(-0.92%)
Dec 23, 2003
7.420
7.598
7.300
7.580
474,414
+0.09(+1.20%)
Dec 22, 2003
7.390
7.610
7.350
7.490
356,886
-0.04(-0.53%)
Dec 19, 2003
7.500
7.630
7.400
7.530
433,359
+0.00(+0.00%)
Dec 18, 2003
7.160
7.580
7.120
7.530
467,570
+0.19(+2.59%)
Dec 17, 2003
7.310
7.410
7.159
7.340
598,425
-0.08(-1.08%)
Dec 16, 2003
7.240
7.490
7.050
7.420
1,201,922
+0.15(+2.06%)
Dec 15, 2003
8.200
8.250
7.250
7.270
1,209,940
-0.50(-6.44%)
Dec 12, 2003
7.430
7.810
7.350
7.770
1,430,914
+0.43(+5.89%)
Dec 11, 2003
6.940
7.450
6.860
7.338
1,243,280
+0.58(+8.55%)
Dec 10, 2003
7.130
7.300
6.600
6.760
1,587,272
-0.17(-2.45%)
Dec 09, 2003
7.420
7.550
6.919
6.930
1,043,173
-0.42(-5.71%)
Dec 08, 2003
7.380
7.580
7.220
7.350
1,006,599
-0.04(-0.54%)
Dec 05, 2003
7.900
7.730
7.250
7.390
1,730,154
-0.51(-6.46%)
Dec 04, 2003
8.480
8.500
7.560
7.900
2,373,098
-0.60(-7.06%)
Dec 03, 2003
8.760
8.860
8.370
8.500
1,027,651
-0.24(-2.75%)
Dec 02, 2003
8.840
8.880
8.630
8.740
972,222
-0.11(-1.24%)
Dec 01, 2003
8.590
8.870
8.550
8.850
1,259,091
+0.25(+2.91%)
Nov 28, 2003
8.270
8.700
8.260
8.600
580,210
+0.20(+2.38%)
Nov 26, 2003
8.470
8.570
8.170
8.400
958,566
-0.01(-0.12%)
Nov 25, 2003
8.520
8.590
8.200
8.410
1,241,905
+0.02(+0.24%)
Nov 24, 2003
7.820
8.420
7.820
8.390
985,769
+0.59(+7.56%)
Nov 21, 2003
7.750
7.880
7.680
7.800
944,758
+0.05(+0.65%)
Nov 20, 2003
7.820
8.130
7.710
7.750
808,053
-0.25(-3.12%)
Nov 19, 2003
7.880
8.050
7.680
8.000
637,806
+0.14(+1.78%)
Nov 18, 2003
7.930
8.250
7.840
7.860
1,152,332
-0.05(-0.63%)
Nov 17, 2003
8.060
8.060
7.550
7.910
1,623,044
-0.39(-4.70%)
Nov 14, 2003
8.708
8.810
8.230
8.300
1,094,487
-0.36(-4.16%)
Nov 13, 2003
8.600
8.730
8.420
8.660
1,120,543
+0.06(+0.70%)
Nov 12, 2003
8.080
8.665
8.080
8.600
1,978,338
+0.53(+6.57%)
Nov 11, 2003
8.150
8.250
7.960
8.070
1,115,754
-0.13(-1.59%)
Nov 10, 2003
8.680
8.760
8.130
8.200
1,623,573
-0.44(-5.09%)
Nov 07, 2003
8.770
9.040
8.570
8.640
1,038,973
-0.08(-0.92%)
Nov 06, 2003
8.720
8.820
8.590
8.720
840,918
-0.02(-0.23%)
Nov 05, 2003
8.630
8.750
8.530
8.740
925,865
+0.12(+1.39%)
Nov 04, 2003
8.940
8.950
8.410
8.620
1,927,337
-0.28(-3.15%)
Nov 03, 2003
8.280
8.820
8.200
8.900
1,578,137
+0.74(+9.07%)
Oct 31, 2003
8.230
8.350
8.090
8.160
694,709
-0.05(-0.61%)
Oct 30, 2003
8.300
8.640
8.200
8.210
1,490,363
-0.09(-1.08%)
Oct 29, 2003
7.920
8.420
7.850
8.300
1,843,836
+0.37(+4.67%)
Oct 28, 2003
7.540
7.940
7.510
7.930
1,268,773
+0.48(+6.44%)
Oct 27, 2003
7.050
7.470
6.950
7.450
1,220,800
+0.48(+6.89%)
Oct 24, 2003
7.260
7.350
6.910
6.970
1,174,600
-0.23(-3.19%)
Oct 23, 2003
7.250
7.630
7.110
7.200
3,153,100
+0.14(+1.98%)
Oct 22, 2003
7.150
7.150
6.790
7.060
1,474,400
-0.15(-2.08%)
Oct 21, 2003
6.840
7.230
6.840
7.210
733,951
+0.38(+5.56%)
Oct 20, 2003
6.950
7.020
6.780
6.830
468,766
-0.13(-1.87%)
Oct 17, 2003
7.060
7.160
6.830
6.960
810,212
-0.15(-2.11%)
Oct 16, 2003
7.100
7.200
7.100
7.110
452,102
-0.02(-0.28%)
Oct 15, 2003
7.450
7.500
7.050
7.130
909,383
-0.02(-0.28%)
Oct 14, 2003
6.920
7.200
6.920
7.150
797,068
+0.15(+2.14%)
Oct 13, 2003
6.720
7.140
6.720
7.000
893,215
+0.28(+4.17%)
Oct 10, 2003
6.650
6.760
6.550
6.720
480,997
+0.15(+2.28%)
Oct 09, 2003
6.670
6.940
6.500
6.570
1,120,077
+0.07(+1.08%)
Oct 08, 2003
6.670
6.860
6.430
6.500
1,100,262
-0.21(-3.13%)
Oct 07, 2003
6.310
6.720
6.310
6.710
785,769
+0.24(+3.71%)
Oct 06, 2003
6.550
6.590
6.400
6.470
622,696
-0.06(-0.92%)
Oct 03, 2003
6.510
6.760
6.430
6.530
1,328,136
+0.18(+2.82%)
Oct 02, 2003
6.160
6.400
6.100
6.351
1,344,414
+0.24(+3.94%)
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
.