Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 -0.18 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.36	18.58	18.22	18.29	531,293	-0.05(-0.27%)
Nov 26, 2014	18.20	18.34	18.34	18.34	915,300	+0.18(+0.99%)
Nov 25, 2014	18.43	18.45	18.05	18.16	1,434,806	-0.25(-1.36%)
Nov 24, 2014	18.25	18.45	18.13	18.41	898,298	+0.27(+1.49%)
Nov 21, 2014	18.42	18.43	18.00	18.14	1,346,970	+0.02(+0.11%)
Nov 20, 2014	17.75	18.14	17.66	18.12	1,055,866	+0.34(+1.91%)
Nov 19, 2014	18.25	18.35	17.77	17.78	1,600,454	-0.52(-2.84%)
Nov 18, 2014	18.25	18.59	18.15	18.30	1,639,965	+0.08(+0.44%)
Nov 17, 2014	19.07	19.07	18.02	18.22	2,773,804	-0.93(-4.86%)
Nov 14, 2014	19.01	19.20	18.75	19.15	1,119,687	+0.13(+0.68%)
Nov 13, 2014	19.65	19.65	18.92	19.02	1,693,762	-0.54(-2.76%)
Nov 12, 2014	19.50	19.66	19.28	19.56	930,200	-0.03(-0.15%)
Nov 11, 2014	19.60	19.70	19.47	19.59	846,552	-0.10(-0.51%)
Nov 10, 2014	19.53	19.72	19.40	19.69	1,308,970	+0.14(+0.72%)
Nov 07, 2014	19.80	19.89	19.35	19.55	1,750,694	-0.26(-1.31%)
Nov 06, 2014	20.24	20.43	19.69	19.81	1,430,259	-0.37(-1.83%)
Nov 05, 2014	20.41	20.45	19.96	20.18	1,513,510	-0.03(-0.15%)
Nov 04, 2014	19.48	20.23	19.35	20.21	1,623,468	+0.69(+3.53%)

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.