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 (%)
Jan 31, 2012	20.89	20.92	20.21	20.43	2,781,876	-0.21(-1.02%)
Jan 30, 2012	20.05	20.88	19.87	20.64	3,180,687	+0.41(+2.03%)
Jan 27, 2012	21.58	21.73	19.73	20.23	8,546,247	-1.84(-8.34%)
Jan 26, 2012	22.34	22.41	21.81	22.07	4,461,461	+0.06(+0.27%)
Jan 25, 2012	23.00	23.00	21.80	22.01	4,791,274	+0.14(+0.64%)
Jan 24, 2012	21.53	21.97	21.52	21.87	1,807,204	+0.19(+0.88%)
Jan 23, 2012	21.66	21.99	21.43	21.68	2,497,261	+0.08(+0.37%)
Jan 20, 2012	21.10	21.62	21.00	21.60	2,447,164	+0.43(+2.03%)
Jan 19, 2012	20.98	21.32	20.94	21.17	1,971,986	+0.42(+2.02%)
Jan 18, 2012	20.37	20.92	20.30	20.75	2,758,877	+0.47(+2.32%)
Jan 17, 2012	19.75	20.64	19.55	20.28	3,350,910	+0.86(+4.43%)
Jan 13, 2012	19.78	19.87	19.10	19.42	3,373,600	-0.59(-2.95%)
Jan 12, 2012	20.05	20.42	19.68	20.01	3,415,411	-0.19(-0.94%)
Jan 11, 2012	19.56	20.60	19.42	20.20	5,008,614	+0.56(+2.85%)
Jan 10, 2012	18.85	19.76	18.75	19.64	8,776,989	+2.67(+15.73%)
Jan 09, 2012	16.52	16.99	16.28	16.97	1,627,879	+0.47(+2.85%)
Jan 06, 2012	16.37	16.64	16.17	16.50	757,610	+0.10(+0.61%)
Jan 05, 2012	15.91	16.43	15.81	16.40	1,110,363	+0.43(+2.69%)

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.