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 (%)
May 29, 2015	37.81	38.00	37.14	37.75	1,138,798	-0.05(-0.13%)
May 28, 2015	37.78	37.99	37.25	37.80	932,408	-0.05(-0.13%)
May 27, 2015	35.96	37.90	35.95	37.85	1,696,545	+1.88(+5.23%)
May 26, 2015	38.14	38.15	35.76	35.97	1,771,268	-2.17(-5.69%)
May 22, 2015	36.80	38.14	38.14	38.14	1,598,900	+1.34(+3.64%)
May 21, 2015	36.72	37.09	36.50	36.80	553,573	+0.18(+0.49%)
May 20, 2015	37.01	37.19	36.57	36.62	862,459	-0.38(-1.03%)
May 19, 2015	36.56	37.49	36.56	37.00	1,041,272	+0.34(+0.93%)
May 18, 2015	35.81	36.70	35.65	36.66	1,246,559	+0.87(+2.43%)
May 15, 2015	36.08	36.19	35.69	35.79	901,852	-0.16(-0.45%)
May 14, 2015	35.99	36.13	35.73	35.95	813,942	+0.08(+0.22%)
May 13, 2015	36.26	36.46	35.79	35.87	693,247	-0.28(-0.77%)
May 12, 2015	36.09	36.34	35.66	36.15	690,766	-0.12(-0.33%)
May 11, 2015	36.37	36.69	36.14	36.27	1,080,244	-0.09(-0.25%)
May 08, 2015	36.13	36.89	36.00	36.36	1,445,951	+0.47(+1.31%)
May 07, 2015	34.92	36.11	34.92	35.89	1,494,351	+1.01(+2.90%)
May 06, 2015	34.96	35.21	34.51	34.88	880,580	+0.07(+0.20%)
May 05, 2015	35.56	35.68	34.60	34.81	1,229,273	-0.94(-2.63%)
May 04, 2015	35.80	36.18	35.41	35.75	989,385	-0.05(-0.14%)

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.