Indicators

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	62.32	62.48	61.11	61.44	913,932	-0.72(-1.16%)
Jul 28, 2017	63.18	63.42	61.96	62.16	833,181	-1.34(-2.11%)
Jul 27, 2017	64.83	65.10	62.36	63.50	772,203	-0.99(-1.54%)
Jul 26, 2017	64.38	65.01	63.78	64.49	608,534	+0.43(+0.67%)
Jul 25, 2017	63.10	64.12	62.11	64.06	916,620	+0.99(+1.57%)
Jul 24, 2017	63.47	63.89	62.99	63.07	623,973	-0.27(-0.43%)
Jul 21, 2017	63.77	63.79	62.92	63.34	592,033	-0.50(-0.78%)
Jul 20, 2017		64.00	63.28	63.84	778,545	+0.17(+0.27%)
Jul 19, 2017	62.00	63.76	61.63	63.67	1,007,524	+1.95(+3.16%)
Jul 18, 2017	62.38	62.72	60.52	61.72	2,758,643	-3.58(-5.48%)
Jul 17, 2017	65.49	65.81	64.96	65.30	432,306	-0.23(-0.35%)
Jul 14, 2017	65.15	65.67	64.94	65.53	513,103	+0.61(+0.94%)
Jul 13, 2017	64.84	65.44	64.40	64.92	591,725	+0.29(+0.45%)
Jul 12, 2017	64.97	65.37	64.25	64.63	841,571	+0.33(+0.51%)
Jul 11, 2017	64.00	64.46	63.55	64.30	557,636	+0.35(+0.55%)
Jul 10, 2017	63.67	64.07	63.26	63.95	544,002	+0.25(+0.39%)
Jul 07, 2017	62.99	64.13	62.76	63.70	668,949	+1.11(+1.77%)
Jul 06, 2017	62.58	63.39	61.83	62.59	947,284	-0.73(-1.15%)
Jul 05, 2017	63.36	64.37	62.99	63.32	812,468	+0.10(+0.16%)

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.