Indicators

Cirrus Logic Inc (NQ: CRUS )

103.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	53.41	53.69	52.50	53.32	1,023,165	-0.12(-0.22%)
Sep 28, 2017	53.12	53.61	52.90	53.44	599,494	+0.38(+0.72%)
Sep 27, 2017		53.67		53.06	1,444,299	+1.71(+3.33%)
Sep 26, 2017	51.88	52.59	51.32	51.35	1,730,723	+0.29(+0.57%)
Sep 25, 2017	52.68	52.98	50.35	51.06	2,459,305	-2.38(-4.45%)
Sep 22, 2017	53.80	54.24	53.00	53.44	1,275,197	-0.71(-1.31%)
Sep 21, 2017	54.90	55.34	53.01	54.15	1,427,750	-0.97(-1.76%)
Sep 20, 2017	56.95	57.08	54.51	55.12	1,291,317	-1.70(-2.99%)
Sep 19, 2017	56.26	57.38	56.02	56.82	988,682	+1.11(+1.99%)
Sep 18, 2017	55.99	57.06	55.63	55.71	1,687,342	-2.14(-3.70%)
Sep 15, 2017	57.31	58.38	57.18	57.85	1,031,534	+0.65(+1.14%)
Sep 14, 2017	56.60	57.54	56.55	57.20	511,012	+0.38(+0.67%)
Sep 13, 2017		57.00	56.07	56.82	723,645	-0.19(-0.33%)
Sep 12, 2017	57.70	57.95	56.86	57.01	846,249	-0.32(-0.56%)
Sep 11, 2017	56.44	57.59	56.40	57.33	663,446	+1.41(+2.52%)
Sep 08, 2017	56.50	56.71	55.59	55.92	597,081	-0.58(-1.03%)
Sep 07, 2017	57.07	57.21	56.06	56.50	676,476	-0.43(-0.76%)
Sep 06, 2017	58.15	58.15	56.81	56.93	615,597	-0.97(-1.68%)
Sep 05, 2017	58.55	58.79	57.12	57.90	611,595	-0.93(-1.58%)

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.