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 (%)
May 30, 2003
3.500
3.650
3.450
3.530
1,245,900
+0.07(+2.02%)
May 29, 2003
3.580
3.750
3.450
3.460
1,694,400
-0.11(-3.08%)
May 28, 2003
3.800
3.870
3.470
3.570
2,137,200
-0.19(-5.03%)
May 27, 2003
3.720
3.890
3.590
3.759
3,256,100
-0.00(-0.03%)
May 23, 2003
3.440
3.810
3.400
3.760
4,636,500
+0.36(+10.59%)
May 22, 2003
3.130
3.470
3.080
3.400
2,700,500
+0.29(+9.25%)
May 21, 2003
2.800
3.180
2.800
3.112
2,036,100
+0.16(+5.49%)
May 20, 2003
3.200
3.200
2.810
2.950
1,337,000
-0.17(-5.45%)
May 19, 2003
2.780
3.240
2.710
3.120
1,701,600
+0.15(+5.05%)
May 16, 2003
2.860
3.020
2.820
2.970
899,100
-0.05(-1.66%)
May 15, 2003
2.990
3.100
2.860
3.020
1,450,800
+0.03(+1.00%)
May 14, 2003
2.620
3.000
2.610
2.990
1,519,500
+0.40(+15.44%)
May 13, 2003
2.590
2.770
2.560
2.590
1,841,400
-0.11(-4.07%)
May 12, 2003
2.360
2.700
2.360
2.700
1,964,200
+0.28(+11.57%)
May 09, 2003
2.380
2.430
2.290
2.420
1,577,100
+0.13(+5.68%)
May 08, 2003
2.250
2.390
2.220
2.290
1,193,300
+0.05(+2.23%)
May 07, 2003
2.350
2.380
2.180
2.240
1,855,200
-0.09(-3.86%)
May 06, 2003
2.570
2.680
2.290
2.330
1,549,100
-0.17(-6.80%)
May 05, 2003
2.270
2.500
2.240
2.500
1,461,500
+0.24(+10.62%)
May 02, 2003
2.200
2.260
2.160
2.260
2,118,000
+0.10(+4.63%)
May 01, 2003
2.150
2.380
2.090
2.160
6,637,300
-0.56(-20.59%)
Apr 30, 2003
2.750
2.750
2.650
2.720
906,900
+0.01(+0.37%)
Apr 29, 2003
2.880
2.880
2.590
2.710
915,000
+0.12(+4.63%)
Apr 28, 2003
2.480
2.630
2.450
2.590
715,000
+0.11(+4.44%)
Apr 25, 2003
2.500
2.530
2.460
2.480
754,500
-0.13(-4.98%)
Apr 24, 2003
2.560
2.680
2.460
2.610
710,000
+0.05(+1.95%)
Apr 23, 2003
2.510
2.590
2.500
2.560
713,600
+0.03(+1.19%)
Apr 22, 2003
2.520
2.560
2.430
2.530
974,700
+0.02(+0.80%)
Apr 21, 2003
2.440
2.530
2.390
2.510
1,008,300
+0.08(+3.29%)
Apr 17, 2003
2.360
2.430
2.250
2.430
706,600
+0.15(+6.58%)
Apr 16, 2003
2.350
2.430
2.200
2.280
900,800
-0.02(-0.87%)
Apr 15, 2003
2.140
2.320
2.100
2.300
863,000
+0.15(+6.98%)
Apr 14, 2003
2.140
2.170
2.050
2.150
453,300
+0.03(+1.42%)
Apr 11, 2003
2.240
2.240
2.090
2.120
411,600
-0.02(-0.93%)
Apr 10, 2003
2.150
2.180
2.100
2.140
202,800
+0.04(+1.90%)
Apr 09, 2003
2.100
2.210
2.080
2.100
370,400
-0.00(-0.14%)
Apr 08, 2003
2.090
2.170
2.050
2.103
305,000
+0.05(+2.59%)
Apr 07, 2003
2.250
2.260
2.050
2.050
649,500
-0.05(-2.38%)
Apr 04, 2003
2.220
2.220
2.090
2.100
373,200
-0.05(-2.33%)
Apr 03, 2003
2.180
2.250
2.150
2.150
368,500
-0.04(-1.83%)
Apr 02, 2003
2.140
2.200
2.130
2.190
498,800
+0.08(+3.79%)
Apr 01, 2003
2.110
2.120
2.050
2.110
245,900
+0.10(+4.98%)
Mar 31, 2003
2.030
2.100
1.990
2.010
727,486
-0.03(-1.47%)
Mar 28, 2003
2.080
2.110
2.010
2.040
998,539
-0.04(-1.92%)
Mar 27, 2003
2.140
2.180
2.040
2.080
355,292
-0.08(-3.70%)
Mar 26, 2003
2.200
2.219
2.110
2.160
425,193
-0.03(-1.32%)
Mar 25, 2003
2.080
2.200
2.000
2.189
631,027
+0.13(+6.26%)
Mar 24, 2003
2.190
2.250
2.040
2.060
1,291,688
-0.32(-13.45%)
Mar 21, 2003
2.320
2.400
2.280
2.380
874,063
+0.10(+4.39%)
Mar 20, 2003
2.120
2.320
2.110
2.280
1,123,005
+0.16(+7.55%)
Mar 19, 2003
2.230
2.280
2.100
2.120
1,181,613
-0.09(-4.07%)
Mar 18, 2003
2.160
2.280
2.100
2.210
1,022,454
+0.07(+3.27%)
Mar 17, 2003
2.030
2.190
2.000
2.140
1,065,692
+0.09(+4.39%)
Mar 14, 2003
2.180
2.230
2.020
2.050
2,342,515
-0.07(-3.30%)
Mar 13, 2003
1.910
2.130
1.880
2.120
2,108,000
+0.28(+15.22%)
Mar 12, 2003
2.010
2.010
1.810
1.840
6,273,420
-0.17(-8.46%)
Mar 11, 2003
1.890
2.020
1.800
2.010
4,216,300
-0.04(-1.95%)
Mar 10, 2003
2.060
2.140
2.030
2.050
430,400
-0.10(-4.65%)
Mar 07, 2003
2.080
2.160
2.020
2.150
395,900
+0.02(+0.94%)
Mar 06, 2003
2.200
2.210
2.080
2.130
715,600
+0.00(+0.00%)
Mar 05, 2003
2.230
2.250
2.060
2.130
996,400
-0.09(-4.05%)
Mar 04, 2003
2.330
2.340
2.180
2.220
1,052,700
-0.12(-5.13%)
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
.