Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 -0.18 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	72.50	72.53	71.50	71.70	257,500	-1.11(-1.52%)
Nov 27, 2019	72.45	73.14	72.28	72.81	284,300	+0.56(+0.78%)
Nov 26, 2019	71.37	72.37	70.96	72.25	882,176	+0.81(+1.13%)
Nov 25, 2019	70.00	71.85	69.57	71.44	701,141	+1.87(+2.69%)
Nov 22, 2019	70.16	70.61	69.22	69.57	345,300	-0.07(-0.10%)
Nov 21, 2019	70.51	70.72	69.37	69.64	601,624	-0.83(-1.18%)
Nov 20, 2019	71.50	72.25	69.91	70.47	639,735	-1.32(-1.84%)
Nov 19, 2019	72.35	72.64	71.76	71.79	372,736	-0.45(-0.62%)
Nov 18, 2019	72.60	72.91	72.05	72.24	505,756	-0.47(-0.65%)
Nov 15, 2019	72.97	73.50	72.50	72.71	736,100	+0.45(+0.62%)
Nov 14, 2019	71.95	72.73	71.32	72.26	567,543	+0.31(+0.43%)
Nov 13, 2019	71.21	72.14	70.29	71.95	566,202	-0.03(-0.04%)
Nov 12, 2019	70.93	72.43	70.80	71.98	821,642	+1.24(+1.75%)
Nov 11, 2019	70.17	70.97	69.77	70.74	534,027	-0.39(-0.55%)
Nov 08, 2019	68.93	71.17	68.67	71.13	627,200	+2.38(+3.46%)
Nov 07, 2019	69.27	69.92	68.51	68.75	1,120,692	+0.19(+0.28%)
Nov 06, 2019	69.46	69.91	68.34	68.56	880,380	-1.66(-2.36%)
Nov 05, 2019	67.77	70.44	67.66	70.22	1,549,756	+2.21(+3.25%)
Nov 04, 2019	72.24	72.25	67.57	68.01	2,209,661	-4.42(-6.10%)

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.