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 (%)
Jul 31, 2006	7.210	7.250	6.930	6.970	866,628	-0.20(-2.79%)
Jul 28, 2006	6.860	7.220	6.820	7.170	687,645	+0.38(+5.60%)
Jul 27, 2006	6.790	6.950	6.430	6.790	1,445,009	-0.08(-1.16%)
Jul 26, 2006	6.890	6.980	6.730	6.870	823,464	-0.02(-0.29%)
Jul 25, 2006	6.960	7.260	6.840	6.890	928,990	-0.04(-0.58%)
Jul 24, 2006	6.670	7.010	6.640	6.930	567,961	+0.33(+5.00%)
Jul 21, 2006	7.010	7.030	6.590	6.600	910,314	-0.47(-6.65%)
Jul 20, 2006	7.420	7.440	7.070	7.070	353,952	-0.30(-4.07%)
Jul 19, 2006	6.920	7.480	6.920	7.370	476,293	+0.41(+5.89%)
Jul 18, 2006	7.170	7.220	6.760	6.960	831,601	-0.18(-2.52%)
Jul 17, 2006	7.150	7.320	7.050	7.140	285,067	-0.03(-0.42%)
Jul 14, 2006	7.220	7.320	7.120	7.170	506,487	-0.08(-1.10%)
Jul 13, 2006	7.320	7.560	7.190	7.250	521,463	-0.07(-0.96%)
Jul 12, 2006	7.710	7.720	7.288	7.320	689,643	-0.42(-5.43%)
Jul 11, 2006	7.400	7.750	7.230	7.740	464,091	+0.35(+4.74%)
Jul 10, 2006	7.490	7.560	7.320	7.390	317,540	-0.08(-1.07%)
Jul 07, 2006	7.600	7.600	7.410	7.470	477,401	-0.15(-1.97%)
Jul 06, 2006	7.720	7.870	7.520	7.620	492,997	-0.10(-1.30%)
Jul 05, 2006	7.990	8.000	7.670	7.720	622,474	-0.42(-5.16%)

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.