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 (%)
Jul 29, 2011	15.06	15.40	14.78	15.18	2,207,911	-0.13(-0.85%)
Jul 28, 2011	15.49	15.68	15.11	15.31	2,492,762	-0.18(-1.16%)
Jul 27, 2011	15.78	15.84	14.93	15.49	4,650,322	-0.39(-2.46%)
Jul 26, 2011	15.88	16.20	15.85	15.88	2,159,450	-0.01(-0.06%)
Jul 25, 2011	16.07	16.21	15.71	15.89	2,645,797	-0.34(-2.09%)
Jul 22, 2011	16.26	16.38	15.68	16.23	2,833,908	+0.31(+1.95%)
Jul 21, 2011	17.05	17.05	15.58	15.92	8,025,978	-1.98(-11.06%)
Jul 20, 2011	18.51	18.51	17.65	17.90	5,965,128	+0.76(+4.43%)
Jul 19, 2011	16.39	17.17	16.34	17.14	3,171,717	+0.94(+5.80%)
Jul 18, 2011	16.35	16.69	16.09	16.20	2,279,016	-0.28(-1.70%)
Jul 15, 2011	16.21	16.48	16.02	16.48	2,043,372	+0.47(+2.94%)
Jul 14, 2011	16.37	16.65	15.88	16.01	2,225,444	-0.29(-1.78%)
Jul 13, 2011	15.77	16.86	15.74	16.30	2,848,608	+0.76(+4.89%)
Jul 12, 2011	16.06	16.06	15.25	15.54	2,621,734	-0.58(-3.60%)
Jul 11, 2011	15.85	16.40	15.84	16.12	2,329,208	+0.03(+0.19%)
Jul 08, 2011	16.05	16.20	15.62	16.09	3,174,704	-0.60(-3.59%)
Jul 07, 2011	16.47	16.77	16.38	16.69	2,081,536	+0.41(+2.52%)
Jul 06, 2011	16.46	16.54	16.04	16.28	2,186,195	-0.27(-1.63%)
Jul 05, 2011	17.10	17.17	16.41	16.55	2,887,993	-0.35(-2.07%)

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.