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 (%)
Sep 28, 2012	39.25	39.40	38.20	38.39	2,092,195	-1.30(-3.28%)
Sep 27, 2012	38.22	40.23	37.37	39.69	4,185,730	+1.94(+5.14%)
Sep 26, 2012	38.46	39.18	36.73	37.75	4,414,937	-0.91(-2.35%)
Sep 25, 2012	40.46	40.80	38.64	38.66	3,951,182	-1.52(-3.78%)
Sep 24, 2012	40.52	40.90	40.05	40.18	3,133,293	-1.78(-4.24%)
Sep 21, 2012	44.07	44.22	41.72	41.96	3,514,515	-1.47(-3.38%)
Sep 20, 2012	43.41	43.68	42.81	43.43	2,817,521	-0.47(-1.07%)
Sep 19, 2012	44.08	44.64	43.66	43.90	1,827,032	-0.12(-0.27%)
Sep 18, 2012	43.72	44.30	43.42	44.02	1,494,701	+0.34(+0.78%)
Sep 17, 2012	44.74	44.80	43.05	43.68	1,847,092	-0.50(-1.13%)
Sep 14, 2012	42.42	45.35	42.28	44.18	4,122,318	+2.38(+5.69%)
Sep 13, 2012	43.42	43.42	40.72	41.80	5,268,468	-1.32(-3.06%)
Sep 12, 2012	43.35	44.18	42.66	43.12	2,149,044	+0.22(+0.51%)
Sep 11, 2012	42.58	43.11	42.40	42.90	1,582,563	+0.27(+0.63%)
Sep 10, 2012	44.66	44.70	42.29	42.63	3,537,682	-1.72(-3.88%)
Sep 07, 2012	45.02	45.49	44.15	44.35	2,126,199	-0.53(-1.19%)
Sep 06, 2012	42.75	45.30	42.75	44.88	3,701,243	+2.29(+5.39%)
Sep 05, 2012	41.37	42.85	41.28	42.59	2,811,830	+1.01(+2.43%)

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.