Indicators

Cirrus Logic Inc (NQ: CRUS )

88.19 +2.28 (+2.65%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.580	8.610	8.260	8.280	1,156,857	-0.32(-3.72%)
Apr 27, 2007	8.810	8.820	8.550	8.600	974,325	-0.21(-2.38%)
Apr 26, 2007	8.740	8.930	8.500	8.810	1,596,418	+0.05(+0.57%)
Apr 25, 2007	8.680	8.840	8.470	8.760	1,016,033	+0.08(+0.92%)
Apr 24, 2007	8.480	8.820	8.450	8.680	1,462,213	+0.23(+2.72%)
Apr 23, 2007	8.400	8.630	8.300	8.450	767,214	+0.04(+0.48%)
Apr 20, 2007	8.420	8.460	8.250	8.410	1,534,273	+0.13(+1.57%)
Apr 19, 2007	7.960	8.340	7.850	8.280	2,500,960	+0.24(+2.99%)
Apr 18, 2007	7.780	8.080	7.770	8.040	998,778	+0.24(+3.08%)
Apr 17, 2007	7.820	7.830	7.720	7.800	703,070	-0.04(-0.51%)
Apr 16, 2007	7.680	7.900	7.680	7.840	778,613	+0.19(+2.48%)
Apr 13, 2007	7.620	7.650	7.580	7.650	791,155	+0.00(+0.00%)
Apr 12, 2007	7.550	7.650	7.510	7.650	600,746	+0.07(+0.92%)
Apr 11, 2007	7.620	7.690	7.500	7.580	971,784	-0.05(-0.66%)
Apr 10, 2007	7.540	7.720	7.530	7.630	695,097	+0.07(+0.93%)
Apr 09, 2007	7.720	7.780	7.550	7.560	410,370	-0.17(-2.20%)
Apr 05, 2007	7.570	7.770	7.570	7.730	304,000	+0.14(+1.84%)
Apr 04, 2007	7.660	7.700	7.570	7.590	424,277	-0.09(-1.17%)
Apr 03, 2007	7.580	7.690	7.550	7.680	474,650	+0.13(+1.72%)

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.