Indicators

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.700	4.800	4.560	4.590	752,187	-0.11(-2.34%)
Jan 28, 2005	4.700	4.790	4.580	4.700	570,335	+0.05(+1.08%)
Jan 27, 2005	4.650	4.820	4.610	4.650	1,043,938	-0.14(-2.92%)
Jan 26, 2005	4.550	4.790	4.530	4.790	642,065	+0.24(+5.27%)
Jan 25, 2005	4.640	4.680	4.430	4.550	428,436	+0.00(+0.00%)
Jan 24, 2005	4.720	4.750	4.420	4.550	557,883	-0.15(-3.19%)
Jan 21, 2005	4.700	4.770	4.550	4.700	475,700	-0.02(-0.42%)
Jan 20, 2005	4.550	4.770	4.550	4.720	613,729	+0.03(+0.64%)
Jan 19, 2005	4.880	4.960	4.540	4.690	1,189,506	-0.19(-3.89%)
Jan 18, 2005	4.820	4.980	4.820	4.880	807,029	-0.02(-0.41%)
Jan 14, 2005	4.950	4.950	4.820	4.900	731,503	+0.10(+2.08%)
Jan 13, 2005	4.600	4.870	4.540	4.800	789,887	+0.18(+3.90%)
Jan 12, 2005	4.750	4.830	4.490	4.620	487,777	-0.12(-2.53%)
Jan 11, 2005	4.810	4.840	4.570	4.740	940,085	-0.16(-3.27%)
Jan 10, 2005	5.000	5.040	4.850	4.900	323,996	-0.09(-1.80%)
Jan 07, 2005	5.000	5.020	4.720	4.990	520,466	+0.04(+0.91%)
Jan 06, 2005	5.050	5.090	4.840	4.945	380,729	-0.04(-0.90%)
Jan 05, 2005	4.970	5.140	4.940	4.990	589,803	-0.09(-1.77%)
Jan 04, 2005	5.360	5.400	4.890	5.080	1,077,047	-0.27(-5.05%)

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.