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 (%)
Jun 30, 2006
8.100
8.140
7.800
8.140
653,935
+0.05(+0.62%)
Jun 29, 2006
7.380
8.110
7.350
8.090
846,600
+0.77(+10.52%)
Jun 28, 2006
7.350
7.420
7.120
7.320
423,650
+0.00(+0.00%)
Jun 27, 2006
7.780
7.820
7.230
7.320
531,479
-0.48(-6.15%)
Jun 26, 2006
7.660
7.810
7.610
7.800
288,100
+0.20(+2.63%)
Jun 23, 2006
7.590
7.700
7.510
7.600
231,843
-0.03(-0.39%)
Jun 22, 2006
7.650
7.740
7.530
7.630
322,897
-0.07(-0.91%)
Jun 21, 2006
7.620
7.860
7.580
7.700
383,982
+0.10(+1.32%)
Jun 20, 2006
7.510
7.670
7.430
7.600
357,145
+0.09(+1.20%)
Jun 19, 2006
7.480
7.600
7.450
7.510
462,890
+0.06(+0.81%)
Jun 16, 2006
7.840
7.840
7.340
7.450
2,048,462
-0.41(-5.22%)
Jun 15, 2006
7.540
7.970
7.450
7.860
468,193
+0.43(+5.79%)
Jun 14, 2006
7.300
7.540
7.270
7.430
490,743
+0.13(+1.78%)
Jun 13, 2006
7.470
7.620
7.220
7.300
743,326
-0.20(-2.67%)
Jun 12, 2006
7.810
7.810
7.470
7.500
594,178
-0.28(-3.60%)
Jun 09, 2006
7.920
8.140
7.690
7.780
571,995
-0.05(-0.64%)
Jun 08, 2006
7.700
7.900
7.470
7.830
1,149,633
+0.10(+1.29%)
Jun 07, 2006
7.920
7.940
7.650
7.730
988,062
-0.18(-2.28%)
Jun 06, 2006
8.100
8.230
7.850
7.910
907,980
-0.15(-1.86%)
Jun 05, 2006
8.250
8.460
8.060
8.060
696,929
-0.26(-3.12%)
Jun 02, 2006
8.590
8.740
8.240
8.320
806,070
-0.15(-1.77%)
Jun 01, 2006
8.220
8.470
8.190
8.470
464,564
+0.29(+3.55%)
May 31, 2006
7.980
8.230
7.930
8.180
744,702
+0.25(+3.15%)
May 30, 2006
8.370
8.370
7.900
7.930
688,011
-0.45(-5.37%)
May 26, 2006
8.430
8.500
8.300
8.380
405,911
-0.09(-1.06%)
May 25, 2006
8.470
8.510
8.300
8.470
374,284
+0.09(+1.07%)
May 24, 2006
8.440
8.670
8.090
8.380
837,272
-0.10(-1.18%)
May 23, 2006
8.350
8.660
8.170
8.480
1,084,008
+0.30(+3.67%)
May 22, 2006
8.450
8.500
7.990
8.180
794,752
-0.33(-3.88%)
May 19, 2006
8.230
8.520
8.172
8.510
743,465
+0.23(+2.78%)
May 18, 2006
8.610
8.750
8.250
8.280
854,005
-0.30(-3.50%)
May 17, 2006
8.710
8.770
8.490
8.580
572,982
-0.23(-2.61%)
May 16, 2006
8.860
9.150
8.610
8.810
847,724
+0.00(+0.00%)
May 15, 2006
9.000
9.330
8.670
8.810
826,023
-0.24(-2.65%)
May 12, 2006
9.290
9.300
8.950
9.050
988,861
-0.23(-2.48%)
May 11, 2006
9.710
9.810
9.250
9.280
1,209,474
-0.41(-4.23%)
May 10, 2006
9.780
9.820
9.610
9.690
778,792
-0.08(-0.82%)
May 09, 2006
9.650
9.820
9.600
9.770
999,680
+0.16(+1.66%)
May 08, 2006
10.03
10.12
9.610
9.610
1,401,244
-0.39(-3.90%)
May 05, 2006
10.30
10.34
9.920
10.00
1,509,685
-0.22(-2.15%)
May 04, 2006
10.14
10.46
10.07
10.22
2,330,245
+0.11(+1.09%)
May 03, 2006
10.00
10.21
9.690
10.11
1,365,194
+0.11(+1.10%)
May 02, 2006
9.460
10.02
9.400
10.00
1,386,842
+0.58(+6.16%)
May 01, 2006
9.480
9.550
9.340
9.420
1,010,170
-0.03(-0.32%)
Apr 28, 2006
9.500
9.760
9.370
9.450
1,894,900
-0.05(-0.53%)
Apr 27, 2006
8.700
9.540
8.615
9.500
3,448,231
+0.85(+9.83%)
Apr 26, 2006
9.090
9.240
8.520
8.650
2,535,675
-0.44(-4.87%)
Apr 25, 2006
8.790
9.110
8.750
9.093
879,691
+0.33(+3.80%)
Apr 24, 2006
8.910
9.000
8.710
8.760
575,486
-0.21(-2.34%)
Apr 21, 2006
9.130
9.160
8.750
8.970
1,274,980
-0.08(-0.88%)
Apr 20, 2006
8.600
9.150
8.520
9.050
1,592,304
+0.44(+5.11%)
Apr 19, 2006
8.630
8.950
8.390
8.610
1,422,383
+0.03(+0.35%)
Apr 18, 2006
8.240
8.600
8.210
8.580
723,073
+0.36(+4.38%)
Apr 17, 2006
8.330
8.400
8.090
8.220
434,907
-0.13(-1.56%)
Apr 13, 2006
8.290
8.460
8.160
8.350
523,655
+0.02(+0.24%)
Apr 12, 2006
8.350
8.460
8.240
8.330
411,801
-0.02(-0.24%)
Apr 11, 2006
8.450
8.560
8.240
8.350
874,586
-0.09(-1.07%)
Apr 10, 2006
8.270
8.440
8.160
8.440
1,046,841
+0.14(+1.69%)
Apr 07, 2006
8.420
8.450
8.290
8.300
679,920
-0.11(-1.31%)
Apr 06, 2006
8.450
8.450
8.240
8.410
686,454
+0.00(+0.00%)
Apr 05, 2006
8.310
8.450
8.240
8.410
1,361,741
+0.10(+1.20%)
Apr 04, 2006
8.340
8.420
8.190
8.310
543,587
+0.00(+0.00%)
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
.