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 31, 2002	2.910	3.050	2.850	2.880	1,052,700	-0.06(-2.04%)
Dec 30, 2002	2.940	3.020	2.850	2.940	821,500	+0.01(+0.34%)
Dec 27, 2002	3.000	3.020	2.860	2.930	1,026,700	-0.09(-2.98%)
Dec 26, 2002	2.920	3.090	2.910	3.020	833,100	+0.09(+3.07%)
Dec 24, 2002	2.980	3.000	2.900	2.930	382,100	-0.06(-2.01%)
Dec 23, 2002	2.930	3.000	2.720	2.990	1,024,600	+0.16(+5.65%)
Dec 20, 2002	2.930	3.100	2.720	2.830	1,203,700	+0.04(+1.43%)
Dec 19, 2002	2.880	3.100	2.710	2.790	1,708,400	-0.10(-3.46%)
Dec 18, 2002	2.610	2.900	2.350	2.890	3,495,200	+0.24(+9.06%)
Dec 17, 2002	3.070	3.140	2.570	2.650	4,829,900	-0.44(-14.24%)
Dec 16, 2002	3.190	3.200	3.000	3.090	3,223,900	+0.01(+0.32%)
Dec 13, 2002	3.090	3.370	3.050	3.080	6,443,700	-1.66(-35.02%)
Dec 11, 2002	4.860	4.860	4.640	4.740	655,300	-0.15(-3.05%)
Dec 10, 2002	4.640	4.980	4.600	4.889	695,900	+0.29(+6.28%)
Dec 09, 2002	4.900	4.960	4.520	4.600	908,500	-0.46(-9.09%)
Dec 06, 2002	5.200	5.410	4.880	5.060	1,239,100	-0.29(-5.42%)
Dec 05, 2002	5.390	5.490	4.870	5.350	1,482,700	+0.21(+4.09%)
Dec 04, 2002	5.620	5.740	5.110	5.140	1,857,300	-0.70(-11.99%)
Dec 03, 2002	6.080	6.090	5.630	5.840	1,188,100	-0.51(-8.03%)

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.