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
)
117.52
-1.35 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2009
3.550
3.700
3.550
3.550
332,112
-0.01(-0.28%)
Feb 26, 2009
3.630
3.750
3.540
3.560
231,290
-0.05(-1.39%)
Feb 25, 2009
3.650
3.710
3.550
3.610
550,981
-0.06(-1.63%)
Feb 24, 2009
3.570
3.730
3.560
3.670
436,868
+0.13(+3.67%)
Feb 23, 2009
3.670
3.700
3.540
3.540
511,564
-0.10(-2.75%)
Feb 20, 2009
3.680
3.790
3.600
3.640
510,434
-0.07(-1.89%)
Feb 19, 2009
3.620
3.840
3.620
3.710
1,241,859
+0.01(+0.27%)
Feb 18, 2009
3.500
3.740
3.500
3.700
519,731
+0.17(+4.82%)
Feb 17, 2009
3.630
3.630
3.455
3.530
554,035
-0.17(-4.59%)
Feb 13, 2009
3.470
3.730
3.410
3.700
537,212
+0.22(+6.32%)
Feb 12, 2009
3.440
3.595
3.190
3.480
646,535
+0.21(+6.42%)
Feb 11, 2009
3.180
3.310
3.140
3.270
646,887
+0.12(+3.81%)
Feb 10, 2009
3.160
3.360
3.130
3.150
441,000
-0.15(-4.55%)
Feb 09, 2009
3.200
3.310
3.140
3.300
426,784
+0.07(+2.17%)
Feb 06, 2009
3.120
3.270
3.090
3.230
435,148
+0.09(+2.87%)
Feb 05, 2009
2.900
3.250
2.860
3.140
867,580
+0.24(+8.28%)
Feb 04, 2009
2.760
2.910
2.680
2.900
986,356
+0.08(+2.84%)
Feb 03, 2009
2.760
2.880
2.660
2.820
645,233
+0.07(+2.55%)
Feb 02, 2009
2.790
2.840
2.640
2.750
401,921
-0.07(-2.48%)
Jan 30, 2009
2.890
2.890
2.700
2.820
454,081
-0.05(-1.74%)
Jan 29, 2009
2.850
3.040
2.670
2.870
527,155
+0.17(+6.30%)
Jan 28, 2009
2.800
2.870
2.610
2.700
725,951
-0.06(-2.17%)
Jan 27, 2009
2.450
2.880
2.450
2.760
773,847
+0.31(+12.65%)
Jan 26, 2009
2.410
2.530
2.410
2.450
156,780
+0.04(+1.66%)
Jan 23, 2009
2.250
2.460
2.250
2.410
256,975
+0.10(+4.33%)
Jan 22, 2009
2.290
2.350
2.240
2.310
193,932
-0.03(-1.28%)
Jan 21, 2009
2.220
2.360
2.160
2.340
530,228
+0.12(+5.41%)
Jan 20, 2009
2.400
2.470
2.220
2.220
411,844
-0.22(-9.02%)
Jan 16, 2009
2.430
2.490
2.380
2.440
368,703
+0.01(+0.41%)
Jan 15, 2009
2.390
2.480
2.250
2.430
500,390
+0.03(+1.25%)
Jan 14, 2009
2.420
2.520
2.350
2.400
397,517
-0.06(-2.44%)
Jan 13, 2009
2.470
2.550
2.420
2.460
440,574
-0.01(-0.40%)
Jan 12, 2009
2.770
2.810
2.430
2.470
556,257
-0.29(-10.51%)
Jan 09, 2009
2.840
2.840
2.720
2.760
332,464
-0.08(-2.82%)
Jan 08, 2009
2.850
3.020
2.780
2.840
288,226
+0.02(+0.71%)
Jan 07, 2009
2.990
2.990
2.780
2.820
280,203
-0.15(-5.05%)
Jan 06, 2009
2.880
3.030
2.770
2.970
397,314
+0.12(+4.21%)
Jan 05, 2009
2.900
2.900
2.730
2.850
313,799
+0.02(+0.71%)
Jan 02, 2009
2.670
2.880
2.590
2.830
467,006
+0.15(+5.60%)
Dec 31, 2008
2.470
2.690
2.470
2.680
447,550
+0.19(+7.63%)
Dec 30, 2008
2.450
2.510
2.390
2.490
366,228
+0.11(+4.62%)
Dec 29, 2008
2.460
2.500
2.360
2.380
371,897
-0.07(-2.86%)
Dec 26, 2008
2.350
2.490
2.350
2.450
342,121
+0.10(+4.26%)
Dec 24, 2008
2.400
2.540
2.340
2.350
502,176
-0.12(-4.86%)
Dec 23, 2008
2.720
2.740
2.450
2.470
246,669
-0.24(-8.86%)
Dec 22, 2008
2.690
2.750
2.590
2.710
416,975
+0.04(+1.50%)
Dec 19, 2008
2.750
2.880
2.570
2.670
1,035,823
+0.01(+0.38%)
Dec 18, 2008
2.680
2.690
2.540
2.660
745,037
-0.01(-0.37%)
Dec 17, 2008
2.700
2.730
2.590
2.670
487,230
-0.04(-1.48%)
Dec 16, 2008
2.460
2.725
2.390
2.710
1,308,070
+0.36(+15.32%)
Dec 15, 2008
2.410
2.445
2.300
2.350
1,201,607
-0.04(-1.67%)
Dec 12, 2008
2.320
2.560
2.280
2.390
1,062,620
+0.04(+1.70%)
Dec 11, 2008
2.870
2.880
2.340
2.350
1,342,084
-0.55(-18.97%)
Dec 10, 2008
2.970
3.040
2.880
2.900
659,109
-0.04(-1.36%)
Dec 09, 2008
2.860
3.030
2.850
2.940
669,363
+0.04(+1.38%)
Dec 08, 2008
2.960
2.990
2.780
2.900
826,014
+0.00(+0.00%)
Dec 05, 2008
2.920
2.970
2.830
2.900
1,181,449
+0.00(+0.00%)
Dec 04, 2008
3.750
3.800
2.880
2.900
2,287,553
-1.33(-31.44%)
Dec 03, 2008
4.180
4.350
4.030
4.230
937,300
-0.05(-1.17%)
Dec 02, 2008
3.970
4.280
3.860
4.280
847,078
+0.38(+9.74%)
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
.