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, 2004
5.570
5.620
5.510
5.510
414,800
-0.09(-1.61%)
Dec 30, 2004
5.540
5.670
5.540
5.600
400,000
-0.03(-0.53%)
Dec 29, 2004
5.580
5.670
5.540
5.630
321,500
-0.02(-0.35%)
Dec 28, 2004
5.560
5.690
5.560
5.650
349,300
+0.03(+0.53%)
Dec 27, 2004
5.520
5.660
5.520
5.620
672,200
-0.01(-0.18%)
Dec 23, 2004
5.500
5.670
5.450
5.630
457,200
+0.13(+2.36%)
Dec 22, 2004
5.400
5.700
5.360
5.500
559,600
+0.05(+0.92%)
Dec 21, 2004
5.400
5.580
5.350
5.450
454,900
+0.03(+0.55%)
Dec 20, 2004
5.420
5.510
5.300
5.420
562,300
-0.02(-0.37%)
Dec 17, 2004
5.300
5.520
5.210
5.440
1,277,500
-0.32(-5.56%)
Dec 16, 2004
5.930
5.990
5.730
5.760
422,100
-0.22(-3.68%)
Dec 15, 2004
5.800
6.010
5.790
5.980
458,600
+0.09(+1.53%)
Dec 14, 2004
5.720
5.910
5.640
5.890
510,000
+0.14(+2.43%)
Dec 13, 2004
5.880
5.950
5.720
5.750
336,200
-0.06(-1.03%)
Dec 10, 2004
5.550
5.890
5.540
5.810
514,200
+0.13(+2.29%)
Dec 09, 2004
5.770
5.900
5.600
5.680
591,100
-0.23(-3.89%)
Dec 08, 2004
6.030
6.180
5.860
5.910
685,400
-0.11(-1.83%)
Dec 07, 2004
6.250
6.370
6.020
6.020
560,300
-0.27(-4.29%)
Dec 06, 2004
6.030
6.320
5.950
6.290
674,000
+0.23(+3.80%)
Dec 03, 2004
6.170
6.280
6.060
6.060
462,700
-0.02(-0.33%)
Dec 02, 2004
6.000
6.350
5.930
6.080
548,500
+0.06(+1.00%)
Dec 01, 2004
5.960
6.110
5.960
6.020
391,100
+0.09(+1.52%)
Nov 30, 2004
5.990
6.080
5.870
5.930
470,000
-0.01(-0.17%)
Nov 29, 2004
6.180
6.300
5.900
5.940
705,100
-0.16(-2.62%)
Nov 26, 2004
6.080
6.180
6.080
6.100
130,600
-0.02(-0.33%)
Nov 24, 2004
6.120
6.200
5.990
6.120
900,700
+0.15(+2.51%)
Nov 23, 2004
5.680
5.980
5.500
5.970
1,047,000
+0.38(+6.80%)
Nov 22, 2004
5.560
5.690
5.450
5.590
393,500
-0.01(-0.18%)
Nov 19, 2004
5.720
5.770
5.550
5.600
361,400
-0.22(-3.78%)
Nov 18, 2004
5.750
5.880
5.700
5.820
270,800
+0.02(+0.34%)
Nov 17, 2004
5.590
5.900
5.570
5.800
595,100
+0.34(+6.23%)
Nov 16, 2004
5.600
5.620
5.410
5.460
254,500
-0.16(-2.85%)
Nov 15, 2004
5.260
5.660
5.260
5.620
522,200
+0.32(+6.04%)
Nov 12, 2004
5.350
5.380
5.260
5.300
321,500
-0.08(-1.49%)
Nov 11, 2004
5.260
5.400
5.250
5.380
372,000
+0.11(+2.09%)
Nov 10, 2004
5.230
5.370
5.230
5.270
211,900
-0.05(-0.94%)
Nov 09, 2004
5.370
5.500
5.300
5.320
428,900
-0.09(-1.66%)
Nov 08, 2004
5.350
5.510
5.350
5.410
676,500
+0.09(+1.69%)
Nov 05, 2004
4.960
5.390
4.940
5.320
1,923,200
+0.35(+7.04%)
Nov 04, 2004
4.970
5.030
4.920
4.970
697,800
-0.06(-1.19%)
Nov 03, 2004
5.250
5.350
4.990
5.030
667,400
-0.17(-3.27%)
Nov 02, 2004
5.100
5.310
5.050
5.200
506,500
+0.12(+2.36%)
Nov 01, 2004
5.000
5.130
4.950
5.080
334,900
+0.03(+0.59%)
Oct 29, 2004
5.000
5.060
4.960
5.050
242,300
+0.03(+0.60%)
Oct 28, 2004
4.820
5.070
4.820
5.020
450,900
+0.12(+2.45%)
Oct 27, 2004
4.901
4.960
4.850
4.900
734,100
-0.05(-1.01%)
Oct 26, 2004
5.030
5.030
4.890
4.950
463,400
-0.05(-1.00%)
Oct 25, 2004
4.950
5.120
4.950
5.000
631,700
+0.00(+0.00%)
Oct 22, 2004
5.220
5.220
4.900
5.000
677,600
-0.22(-4.21%)
Oct 21, 2004
4.910
5.270
4.880
5.220
1,218,000
+0.17(+3.37%)
Oct 20, 2004
5.070
5.200
5.010
5.050
776,000
-0.15(-2.88%)
Oct 19, 2004
5.200
5.360
5.160
5.200
461,000
-0.02(-0.38%)
Oct 18, 2004
5.020
5.250
5.020
5.220
718,300
+0.13(+2.55%)
Oct 15, 2004
5.070
5.150
5.040
5.090
489,300
+0.03(+0.59%)
Oct 14, 2004
4.920
5.090
4.860
5.060
807,600
+0.19(+3.90%)
Oct 13, 2004
5.020
5.040
4.830
4.870
1,105,800
-0.03(-0.61%)
Oct 12, 2004
4.980
4.980
4.870
4.900
763,500
-0.17(-3.35%)
Oct 11, 2004
5.100
5.120
4.950
5.070
480,700
-0.06(-1.17%)
Oct 08, 2004
5.120
5.190
5.000
5.130
561,900
-0.06(-1.16%)
Oct 07, 2004
5.140
5.320
5.130
5.190
926,700
+0.03(+0.58%)
Oct 06, 2004
5.230
5.300
5.140
5.160
640,700
-0.04(-0.77%)
Oct 05, 2004
5.230
5.280
5.110
5.200
622,800
-0.10(-1.89%)
Oct 04, 2004
5.500
5.620
5.240
5.300
927,800
-0.14(-2.57%)
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
.