Indicators

Cirrus Logic Inc (NQ: CRUS )

106.15 +2.37 (+2.28%)

Streaming Delayed Price Updated: 12:35 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.06	72.83	71.22	72.48	621,300	+0.79(+1.10%)
May 28, 2020	74.58	74.91	71.05	71.69	655,963	-2.57(-3.46%)
May 27, 2020	74.10	74.64	71.17	74.26	492,627	+0.56(+0.76%)
May 26, 2020	76.06	77.33	73.48	73.70	629,621	+0.22(+0.30%)
May 22, 2020	73.42	73.58	71.84	73.48	405,500	+0.19(+0.26%)
May 21, 2020	74.68	76.29	73.22	73.29	768,697	-0.92(-1.24%)
May 20, 2020	73.08	75.15	72.50	74.21	713,749	+3.06(+4.30%)
May 19, 2020	70.70	72.57	70.31	71.15	645,690	+0.49(+0.69%)
May 18, 2020	67.75	70.94	67.10	70.66	678,730	+5.08(+7.75%)
May 15, 2020	64.47	65.93	63.48	65.58	590,600	-0.99(-1.49%)
May 14, 2020	66.64	67.03	64.09	66.57	626,220	-0.95(-1.41%)
May 13, 2020	69.15	71.37	66.17	67.52	895,217	-1.54(-2.23%)
May 12, 2020	73.89	73.99	68.84	69.06	774,377	-4.32(-5.89%)
May 11, 2020	74.08	75.48	73.10	73.38	775,378	-2.92(-3.83%)
May 08, 2020	72.88	76.34	71.82	76.30	872,300	+5.03(+7.06%)
May 07, 2020	72.23	73.00	70.89	71.27	553,483	-1.06(-1.47%)
May 06, 2020	73.21	73.47	71.22	72.33	566,742	-0.41(-0.56%)
May 05, 2020	73.95	75.91	71.90	72.74	940,681	+0.67(+0.93%)
May 04, 2020	68.74	72.28	68.11	72.07	714,019	+1.24(+1.75%)

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.