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 (%)
Jan 31, 2017	60.09	60.55	58.80	60.32	1,082,427	-0.20(-0.33%)
Jan 30, 2017	60.38	60.91	58.66	60.52	1,449,645	-0.17(-0.28%)
Jan 27, 2017	60.58	60.96	60.20	60.69	674,104	+0.35(+0.58%)
Jan 26, 2017	60.52	60.84	59.64	60.34	1,020,725	+0.03(+0.05%)
Jan 25, 2017	61.55	61.75	59.87	60.31	1,702,929	-1.43(-2.32%)
Jan 24, 2017	58.56	62.29	58.56	61.74	1,576,279	+3.30(+5.65%)
Jan 23, 2017	58.00	58.62	57.81	58.44	856,361	+0.19(+0.33%)
Jan 20, 2017	58.00	59.10	57.90	58.25	1,615,079	+2.65(+4.77%)
Jan 19, 2017	56.03	56.62	55.37	55.60	968,315	-0.55(-0.98%)
Jan 18, 2017	55.84	56.72	55.67	56.15	634,720	+0.38(+0.68%)
Jan 17, 2017	56.20	57.32	55.47	55.77	649,954	-1.61(-2.81%)
Jan 13, 2017		57.38	57.38	57.38	0	+1.27(+2.26%)
Jan 12, 2017	57.35	57.40	54.57	56.11	1,347,975	-1.42(-2.47%)
Jan 11, 2017	57.81	58.00	57.10	57.53	675,032	-0.20(-0.35%)
Jan 10, 2017	57.55	58.46	57.52	57.73	1,208,280	-0.03(-0.05%)
Jan 09, 2017	57.50	58.48	56.70	57.76	809,945	+0.53(+0.93%)
Jan 06, 2017	56.07	57.42	55.24	57.23	938,284	+1.46(+2.62%)
Jan 05, 2017	56.71	57.30	55.72	55.77	842,353	-1.28(-2.24%)
Jan 04, 2017	57.59	57.67	55.82	57.05	750,588	-0.18(-0.31%)

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.