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 (%)
Sep 30, 2010	16.98	18.50	16.70	17.84	27,769,042	-1.18(-6.20%)
Sep 29, 2010	17.72	19.07	17.55	19.02	13,722,828	+1.67(+9.63%)
Sep 28, 2010	17.25	17.39	16.62	17.35	4,791,589	+0.09(+0.52%)
Sep 27, 2010	17.16	17.49	17.00	17.26	5,161,323	+0.32(+1.89%)
Sep 24, 2010	16.14	16.97	16.12	16.94	6,625,278	+1.11(+7.01%)
Sep 23, 2010	15.64	16.18	15.31	15.83	3,903,942	-0.11(-0.69%)
Sep 22, 2010	16.29	16.42	15.74	15.94	3,503,665	-0.48(-2.92%)
Sep 21, 2010	16.53	16.64	16.18	16.42	5,037,377	+0.10(+0.61%)
Sep 20, 2010	16.20	16.36	15.94	16.32	4,259,329	+0.35(+2.19%)
Sep 17, 2010	16.63	16.68	15.97	15.97	4,914,853	-0.12(-0.75%)
Sep 15, 2010	16.15	16.25	15.90	16.09	4,530,221	-0.26(-1.59%)
Sep 14, 2010	16.18	16.73	15.86	16.35	6,653,859	+0.45(+2.83%)
Sep 13, 2010	15.59	15.96	15.55	15.90	4,805,524	+0.72(+4.74%)
Sep 10, 2010	15.97	16.03	15.13	15.18	7,585,072	-0.84(-5.24%)
Sep 09, 2010	16.66	16.70	15.81	16.02	4,471,696	-0.20(-1.23%)
Sep 08, 2010	16.72	16.80	15.98	16.22	7,802,004	-0.43(-2.58%)
Sep 07, 2010	17.10	17.22	16.61	16.65	5,062,349	-0.73(-4.21%)
Sep 03, 2010	17.52	17.74	16.97	17.38	6,927,098	+0.49(+2.92%)
Sep 02, 2010	16.85	17.25	16.52	16.89	7,737,534	+0.51(+3.11%)

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.