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 (%)
Dec 29, 2006	6.920	7.020	6.870	6.880	970,776	-0.04(-0.58%)
Dec 28, 2006	6.950	6.990	6.910	6.920	658,195	-0.07(-1.00%)
Dec 27, 2006	6.920	7.030	6.910	6.990	965,412	+0.08(+1.16%)
Dec 26, 2006	6.910	7.000	6.850	6.910	881,208	-0.04(-0.58%)
Dec 22, 2006	6.960	7.030	6.900	6.950	406,127	-0.04(-0.57%)
Dec 21, 2006	6.930	7.030	6.930	6.990	777,401	+0.05(+0.72%)
Dec 20, 2006	6.820	6.960	6.820	6.940	456,734	+0.10(+1.46%)
Dec 19, 2006	6.820	6.880	6.800	6.840	403,841	-0.04(-0.58%)
Dec 18, 2006	6.910	7.000	6.800	6.880	533,572	-0.03(-0.43%)
Dec 15, 2006	6.990	7.020	6.850	6.910	830,880	-0.08(-1.14%)
Dec 14, 2006	6.900	7.040	6.900	6.990	811,835	+0.09(+1.30%)
Dec 13, 2006	6.900	7.040	6.880	6.900	1,098,941	+0.03(+0.44%)
Dec 12, 2006	6.970	7.000	6.840	6.870	817,563	-0.08(-1.15%)
Dec 11, 2006	6.990	7.070	6.950	6.950	710,772	-0.03(-0.43%)
Dec 08, 2006	7.000	7.090	6.970	6.980	595,557	-0.04(-0.57%)
Dec 07, 2006	7.190	7.190	7.010	7.020	611,961	-0.13(-1.82%)
Dec 06, 2006	7.200	7.220	7.150	7.150	629,751	-0.05(-0.69%)
Dec 05, 2006	7.150	7.230	7.070	7.200	812,014	+0.12(+1.69%)
Dec 04, 2006	6.980	7.150	6.930	7.080	530,365	+0.11(+1.58%)

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.