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 (%)
Dec 30, 2011	15.99	16.18	15.85	15.85	670,486	-0.23(-1.43%)
Dec 29, 2011	15.91	16.20	15.66	16.08	660,886	+0.17(+1.07%)
Dec 28, 2011	16.29	16.31	15.87	15.91	632,412	-0.38(-2.33%)
Dec 27, 2011	15.98	16.36	15.89	16.29	631,670	+0.15(+0.93%)
Dec 23, 2011	16.01	16.18	15.90	16.14	727,523	+0.53(+3.40%)
Dec 21, 2011	15.81	15.84	15.16	15.61	1,086,882	-0.24(-1.51%)
Dec 20, 2011	15.25	15.90	15.11	15.85	1,472,783	+1.02(+6.88%)
Dec 19, 2011	15.25	15.32	14.75	14.83	1,504,053	-0.27(-1.79%)
Dec 16, 2011	15.32	15.40	14.76	15.10	2,321,753	-0.08(-0.53%)
Dec 15, 2011	15.59	15.80	15.08	15.18	1,870,071	+0.05(+0.33%)
Dec 14, 2011	15.66	15.74	15.10	15.13	1,662,115	-0.64(-4.06%)
Dec 13, 2011	16.42	16.56	15.65	15.77	1,384,732	-0.50(-3.07%)
Dec 12, 2011	16.37	16.40	16.02	16.27	915,524	-0.43(-2.57%)
Dec 09, 2011	16.45	16.82	16.05	16.70	1,487,531	+0.39(+2.39%)
Dec 08, 2011	16.54	17.03	16.29	16.31	1,322,831	-0.38(-2.28%)
Dec 07, 2011	16.54	16.85	16.38	16.69	862,847	-0.04(-0.24%)
Dec 06, 2011	16.80	16.98	16.49	16.73	826,584	-0.15(-0.89%)
Dec 05, 2011	17.03	17.25	16.72	16.88	1,283,084	+0.05(+0.30%)
Dec 02, 2011	16.60	17.00	16.50	16.83	1,763,726	+0.44(+2.68%)

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.