Indicators

Cirrus Logic Inc (NQ: CRUS )

102.24 +11.11 (+12.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.94	26.69	25.90	26.50	3,199,047	+0.36(+1.38%)
Jan 29, 2015	27.48	27.48	25.53	26.14	5,002,773	-1.41(-5.12%)
Jan 28, 2015	26.75	27.95	26.43	27.55	7,270,234	+1.52(+5.84%)
Jan 27, 2015	25.97	26.22	25.44	26.03	2,350,369	-0.27(-1.03%)
Jan 26, 2015	25.09	26.37	24.89	26.30	2,651,686	+1.22(+4.86%)
Jan 23, 2015	25.21	25.61	24.76	25.08	1,472,416	-0.03(-0.12%)
Jan 22, 2015	24.87	25.12	24.12	25.11	1,350,071	+0.26(+1.05%)
Jan 21, 2015	24.16	25.14	24.13	24.85	2,296,368	+0.70(+2.90%)
Jan 20, 2015	23.90	24.75	23.72	24.15	1,362,106	+0.18(+0.75%)
Jan 16, 2015	23.91	24.31	23.70	23.97	1,363,101	-0.05(-0.21%)
Jan 15, 2015	24.27	24.54	23.98	24.02	1,264,970	-0.24(-0.99%)
Jan 14, 2015	24.34	24.95	23.79	24.26	2,601,365	+0.32(+1.34%)
Jan 13, 2015	23.80	24.80	23.60	23.94	2,022,706	+0.39(+1.66%)
Jan 12, 2015	23.53	23.71	23.09	23.55	773,796	-0.10(-0.42%)
Jan 09, 2015	23.43	23.88	23.35	23.65	1,191,085	+0.21(+0.90%)
Jan 08, 2015	23.18	23.76	23.00	23.44	2,016,975	+0.36(+1.56%)
Jan 07, 2015	23.07	23.29	22.73	23.08	881,316	+0.17(+0.74%)
Jan 06, 2015	23.32	23.48	22.63	22.91	1,222,963	-0.42(-1.80%)
Jan 05, 2015	23.59	23.70	23.16	23.33	1,019,918	-0.38(-1.60%)

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.