Indicators

Cirrus Logic Inc (NQ: CRUS )

103.78 +1.54 (+1.51%)

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 (%)
Dec 31, 2018	33.23	33.83	32.60	33.18	810,700	+0.03(+0.09%)
Dec 28, 2018	33.99	34.28	32.86	33.15	625,800	-0.74(-2.18%)
Dec 27, 2018	33.02	33.89	32.62	33.89	559,926	+0.34(+1.01%)
Dec 26, 2018	31.89	33.57	31.47	33.55	769,290	+1.84(+5.80%)
Dec 24, 2018	32.46	32.86	31.71	31.71	463,100	-1.16(-3.53%)
Dec 21, 2018	34.42	35.03	32.76	32.87	2,420,700	-1.67(-4.83%)
Dec 20, 2018	34.67	35.46	34.20	34.54	603,528	-0.10(-0.29%)
Dec 19, 2018	36.86	36.99	34.25	34.64	888,836	-2.23(-6.05%)
Dec 18, 2018	36.49	37.48	36.10	36.87	726,230	+0.98(+2.73%)
Dec 17, 2018	35.96	37.28	35.60	35.89	829,899	-0.05(-0.14%)
Dec 14, 2018	36.36	36.94	35.89	35.94	796,000	-1.00(-2.71%)
Dec 13, 2018	37.61	37.90	36.66	36.94	423,467	-0.60(-1.60%)
Dec 12, 2018	38.44	38.48	37.50	37.54	609,338	-0.08(-0.21%)
Dec 11, 2018	37.38	38.29	37.18	37.62	755,179	+0.73(+1.98%)
Dec 10, 2018	36.52	37.44	36.07	36.89	746,034	+0.14(+0.38%)
Dec 07, 2018	38.01	38.27	36.58	36.75	638,400	-1.23(-3.24%)
Dec 06, 2018	37.13	38.22	36.93	37.98	1,317,406	+0.03(+0.08%)
Dec 04, 2018	36.79	38.73	36.23	37.95	3,070,500	-0.72(-1.86%)

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.