Indicators

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.