Indicators

Cirrus Logic Inc (NQ: CRUS )

105.92 +2.14 (+2.06%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	15.84	15.98	15.66	15.70	1,899,559	-0.11(-0.70%)
May 23, 2011	15.87	16.03	15.70	15.81	2,545,918	-0.14(-0.88%)
May 20, 2011	15.93	16.08	15.81	15.95	2,227,089	-0.07(-0.41%)
May 19, 2011	16.02	16.17	15.82	16.02	2,435,939	+0.13(+0.85%)
May 18, 2011	16.07	16.34	15.76	15.88	3,215,673	-0.11(-0.69%)
May 17, 2011	15.80	16.17	15.75	15.99	3,642,945	+0.10(+0.63%)
May 16, 2011	16.32	16.35	15.89	15.89	4,004,233	-0.52(-3.20%)
May 13, 2011	16.30	17.68	16.11	16.41	5,901,884	+0.16(+1.02%)
May 12, 2011	15.96	16.46	15.72	16.25	2,390,979	+0.14(+0.87%)
May 11, 2011	16.30	16.56	15.99	16.11	2,688,286	-0.22(-1.35%)
May 10, 2011	16.30	16.39	16.11	16.33	1,988,727	+0.15(+0.93%)
May 09, 2011	16.43	16.49	16.09	16.18	3,248,907	-0.31(-1.88%)
May 06, 2011	16.43	16.55	16.18	16.49	12,067,272	+0.34(+2.11%)
May 05, 2011	16.08	16.49	16.01	16.15	3,084,904	-0.06(-0.37%)
May 04, 2011	16.10	16.37	15.92	16.21	2,909,178	+0.01(+0.06%)
May 03, 2011	16.32	16.41	15.98	16.20	4,583,953	+0.27(+1.69%)

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.