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 (%)
May 28, 2004
7.520
7.700
7.410
7.430
735,600
-0.16(-2.11%)
May 27, 2004
7.540
7.740
7.430
7.590
640,700
+0.05(+0.66%)
May 26, 2004
7.450
7.570
7.370
7.540
385,800
-0.04(-0.53%)
May 25, 2004
7.270
7.630
7.150
7.580
717,900
+0.30(+4.12%)
May 24, 2004
7.310
7.320
7.190
7.280
1,007,800
+0.03(+0.41%)
May 21, 2004
7.260
7.350
7.050
7.250
1,052,100
+0.00(+0.00%)
May 20, 2004
7.220
7.300
7.060
7.250
982,200
+0.07(+0.97%)
May 19, 2004
6.470
7.550
6.470
7.180
3,275,500
+0.81(+12.72%)
May 18, 2004
6.350
6.410
6.290
6.370
877,900
+0.11(+1.76%)
May 17, 2004
6.450
6.450
6.200
6.260
789,800
-0.35(-5.30%)
May 14, 2004
6.690
6.750
6.500
6.610
498,700
-0.11(-1.64%)
May 13, 2004
6.690
6.900
6.600
6.720
488,800
+0.02(+0.30%)
May 12, 2004
6.940
6.940
6.320
6.700
872,500
-0.23(-3.32%)
May 11, 2004
6.590
6.960
6.460
6.930
820,100
+0.42(+6.45%)
May 10, 2004
6.500
6.630
6.300
6.510
585,800
-0.03(-0.46%)
May 07, 2004
6.520
6.890
6.510
6.540
576,300
-0.15(-2.24%)
May 06, 2004
6.680
6.730
6.320
6.690
715,600
+0.00(+0.00%)
May 05, 2004
6.750
6.790
6.520
6.690
822,900
+0.07(+1.06%)
May 04, 2004
6.450
6.770
6.380
6.620
827,800
+0.15(+2.32%)
May 03, 2004
6.250
6.760
6.240
6.470
1,350,600
+0.30(+4.86%)
Apr 30, 2004
6.420
6.840
6.050
6.170
1,190,800
-0.07(-1.12%)
Apr 29, 2004
7.500
7.600
4.500
6.240
6,996,800
-1.77(-22.10%)
Apr 28, 2004
8.280
8.300
7.880
8.010
1,159,500
-0.27(-3.26%)
Apr 27, 2004
8.110
8.320
8.110
8.280
827,700
+0.11(+1.35%)
Apr 26, 2004
8.310
8.390
8.080
8.170
659,900
-0.16(-1.92%)
Apr 23, 2004
8.090
8.330
8.000
8.330
811,300
+0.31(+3.87%)
Apr 22, 2004
8.150
8.200
7.920
8.020
1,595,800
-0.07(-0.87%)
Apr 21, 2004
7.650
8.150
7.600
8.090
1,718,600
+0.45(+5.89%)
Apr 20, 2004
7.601
8.050
7.580
7.640
810,300
+0.00(+0.00%)
Apr 19, 2004
7.700
7.730
7.480
7.640
738,100
-0.12(-1.55%)
Apr 16, 2004
7.610
7.830
7.480
7.760
804,700
+0.12(+1.57%)
Apr 15, 2004
8.090
8.190
7.540
7.640
1,320,900
-0.44(-5.45%)
Apr 14, 2004
8.040
8.280
7.940
8.080
491,300
-0.06(-0.74%)
Apr 13, 2004
8.430
8.440
8.060
8.140
506,500
-0.22(-2.63%)
Apr 12, 2004
8.150
8.460
8.150
8.360
732,000
+0.17(+2.08%)
Apr 08, 2004
8.300
8.330
8.030
8.190
636,500
+0.02(+0.24%)
Apr 07, 2004
8.115
8.200
7.850
8.170
751,800
+0.05(+0.62%)
Apr 06, 2004
8.140
8.300
8.060
8.120
652,300
-0.17(-2.05%)
Apr 05, 2004
8.010
8.320
7.990
8.290
665,700
+0.21(+2.60%)
Apr 02, 2004
7.960
8.150
7.900
8.080
831,500
+0.26(+3.32%)
Apr 01, 2004
7.700
7.950
7.610
7.820
574,800
+0.24(+3.17%)
Mar 31, 2004
7.780
7.900
7.570
7.580
512,100
-0.26(-3.32%)
Mar 30, 2004
7.430
7.850
7.430
7.840
738,000
+0.28(+3.70%)
Mar 29, 2004
7.570
7.870
7.400
7.560
934,300
+0.07(+0.93%)
Mar 26, 2004
7.380
7.570
7.300
7.490
564,900
+0.15(+2.04%)
Mar 25, 2004
7.240
7.460
7.170
7.340
1,018,300
+0.24(+3.38%)
Mar 24, 2004
6.970
7.250
6.810
7.100
763,900
+0.06(+0.85%)
Mar 23, 2004
7.250
7.280
6.910
7.040
563,600
-0.08(-1.12%)
Mar 22, 2004
7.200
7.300
7.010
7.120
1,163,900
-0.13(-1.79%)
Mar 19, 2004
7.470
7.550
7.230
7.250
591,600
-0.15(-2.03%)
Mar 18, 2004
7.460
7.600
7.310
7.400
570,100
-0.12(-1.60%)
Mar 17, 2004
7.300
7.609
7.290
7.520
810,700
+0.25(+3.44%)
Mar 16, 2004
7.620
7.830
7.130
7.270
1,213,800
-0.34(-4.47%)
Mar 15, 2004
7.890
7.940
7.470
7.610
962,400
-0.27(-3.43%)
Mar 12, 2004
7.600
7.990
7.580
7.880
1,573,800
+0.43(+5.77%)
Mar 11, 2004
7.300
7.840
7.230
7.450
1,693,900
+0.05(+0.68%)
Mar 10, 2004
7.110
8.140
7.100
7.400
3,864,300
+0.34(+4.82%)
Mar 09, 2004
7.300
7.440
6.870
7.060
1,204,600
-0.30(-4.08%)
Mar 08, 2004
7.650
7.670
7.310
7.360
747,700
-0.13(-1.74%)
Mar 05, 2004
7.380
7.720
7.380
7.490
730,900
-0.04(-0.53%)
Mar 04, 2004
7.370
7.570
7.340
7.530
533,900
+0.20(+2.70%)
Mar 03, 2004
7.360
7.490
7.190
7.332
589,100
-0.08(-1.05%)
Mar 02, 2004
7.490
7.600
7.310
7.410
610,400
-0.10(-1.33%)
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
.