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, 2005	7.530	7.650	7.410	7.470	389,648	-0.10(-1.32%)
Jul 28, 2005	7.380	7.730	7.370	7.570	1,556,163	+0.15(+2.02%)
Jul 27, 2005	7.490	7.550	7.280	7.420	816,153	-0.09(-1.20%)
Jul 26, 2005	7.490	7.670	7.470	7.510	693,949	+0.02(+0.27%)
Jul 25, 2005	7.400	7.760	7.400	7.490	3,144,007	+0.06(+0.81%)
Jul 22, 2005	7.250	7.450	7.230	7.430	1,591,376	+0.18(+2.48%)
Jul 21, 2005	6.770	7.680	6.730	7.250	7,608,654	+0.83(+12.93%)
Jul 20, 2005	6.230	6.500	6.190	6.420	1,166,082	+0.12(+1.90%)
Jul 19, 2005	6.210	6.340	6.140	6.300	639,502	+0.17(+2.77%)
Jul 18, 2005	6.070	6.210	6.050	6.130	590,130	+0.07(+1.16%)
Jul 15, 2005	6.150	6.270	6.040	6.060	469,537	-0.14(-2.26%)
Jul 14, 2005	6.250	6.330	6.180	6.200	776,002	+0.00(+0.00%)
Jul 13, 2005	5.910	6.200	5.900	6.200	620,335	+0.26(+4.38%)
Jul 12, 2005	5.960	6.100	5.820	5.940	672,665	-0.04(-0.67%)
Jul 11, 2005	5.810	6.250	5.780	5.980	1,447,863	+0.35(+6.22%)
Jul 08, 2005	5.300	5.630	5.300	5.630	586,760	+0.26(+4.84%)
Jul 07, 2005	5.320	5.380	5.220	5.370	144,598	-0.02(-0.37%)
Jul 06, 2005	5.390	5.440	5.300	5.390	423,920	+0.02(+0.37%)
Jul 05, 2005	5.270	5.400	5.220	5.370	318,300	+0.10(+1.90%)

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.