Indicators

Cirrus Logic Inc (NQ: CRUS )

85.91 +1.91 (+2.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.76	27.94	27.29	27.38	2,779,242	-0.49(-1.76%)
Apr 27, 2012	27.46	28.25	27.00	27.87	4,880,528	+0.48(+1.75%)
Apr 26, 2012	25.01	27.49	24.75	27.39	15,089,393	+4.30(+18.62%)
Apr 25, 2012	22.49	23.30	22.30	23.09	6,564,033	+2.29(+11.01%)
Apr 24, 2012	20.87	21.32	20.60	20.80	3,151,639	-0.35(-1.65%)
Apr 23, 2012	20.87	21.24	20.28	21.15	2,774,301	+0.08(+0.38%)
Apr 20, 2012	23.53	23.53	20.97	21.07	6,625,390	-1.89(-8.23%)
Apr 19, 2012	23.81	23.90	22.90	22.96	2,302,541	-0.89(-3.73%)
Apr 18, 2012	23.68	23.93	23.31	23.85	929,759	+0.10(+0.42%)
Apr 17, 2012	23.26	23.99	23.26	23.75	1,205,007	+0.57(+2.46%)
Apr 16, 2012	23.62	23.92	22.99	23.18	1,266,337	-0.22(-0.94%)
Apr 13, 2012	23.95	24.09	23.40	23.40	918,479	-0.53(-2.21%)
Apr 12, 2012	23.30	24.01	23.30	23.93	1,323,521	+0.62(+2.66%)
Apr 11, 2012	23.15	23.43	23.01	23.31	1,070,206	+0.51(+2.24%)
Apr 10, 2012	23.07	23.61	22.76	22.80	1,616,802	-0.31(-1.34%)
Apr 09, 2012	22.75	23.26	22.54	23.11	1,291,385	-0.14(-0.60%)
Apr 05, 2012	23.04	23.38	22.89	23.25	980,539	+0.12(+0.52%)
Apr 04, 2012	23.46	23.49	22.91	23.13	1,400,119	-0.67(-2.82%)
Apr 03, 2012	24.02	24.12	23.69	23.80	1,176,408	-0.20(-0.83%)

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.