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 (%)
Dec 31, 2012	27.18	29.17	27.02	28.97	3,525,473	+1.86(+6.86%)
Dec 28, 2012	27.16	27.50	27.01	27.11	1,321,255	-0.45(-1.63%)
Dec 27, 2012	27.78	28.02	26.82	27.56	1,997,464	-0.17(-0.61%)
Dec 26, 2012	27.95	28.16	27.45	27.73	1,386,712	-0.20(-0.72%)
Dec 24, 2012	27.56	28.08	27.50	27.93	938,731	+0.09(+0.32%)
Dec 21, 2012	26.99	27.85	26.25	27.84	2,557,327	+0.04(+0.15%)
Dec 20, 2012	28.32	28.53	27.32	27.80	2,406,229	-0.57(-2.01%)
Dec 19, 2012	28.43	28.89	27.99	28.37	2,336,622	-0.07(-0.25%)
Dec 18, 2012	27.53	28.70	27.51	28.44	3,758,910	+1.15(+4.21%)
Dec 17, 2012	25.98	27.30	25.60	27.29	5,093,072	+1.70(+6.65%)
Dec 14, 2012	26.55	26.61	25.31	25.59	7,972,979	-1.82(-6.65%)
Dec 13, 2012	28.83	29.05	27.12	27.41	4,902,276	-1.71(-5.87%)
Dec 12, 2012	29.49	29.49	28.71	29.12	2,676,132	-0.16(-0.54%)
Dec 11, 2012	28.01	29.45	27.85	29.28	4,360,998	+1.65(+5.97%)
Dec 10, 2012	28.40	28.55	27.25	27.63	4,136,194	-0.97(-3.39%)
Dec 07, 2012	29.13	29.15	28.20	28.60	2,279,687	-0.14(-0.49%)
Dec 06, 2012	28.55	29.41	28.05	28.74	3,885,871	+0.02(+0.07%)
Dec 05, 2012	29.78	29.90	28.61	28.72	3,775,284	-1.05(-3.53%)

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.