Indicators

Cirrus Logic Inc (NQ: CRUS )

88.68 +2.77 (+3.22%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.500	9.760	9.370	9.450	1,894,900	-0.05(-0.53%)
Apr 27, 2006	8.700	9.540	8.615	9.500	3,448,231	+0.85(+9.83%)
Apr 26, 2006	9.090	9.240	8.520	8.650	2,535,675	-0.44(-4.87%)
Apr 25, 2006	8.790	9.110	8.750	9.093	879,691	+0.33(+3.80%)
Apr 24, 2006	8.910	9.000	8.710	8.760	575,486	-0.21(-2.34%)
Apr 21, 2006	9.130	9.160	8.750	8.970	1,274,980	-0.08(-0.88%)
Apr 20, 2006	8.600	9.150	8.520	9.050	1,592,304	+0.44(+5.11%)
Apr 19, 2006	8.630	8.950	8.390	8.610	1,422,383	+0.03(+0.35%)
Apr 18, 2006	8.240	8.600	8.210	8.580	723,073	+0.36(+4.38%)
Apr 17, 2006	8.330	8.400	8.090	8.220	434,907	-0.13(-1.56%)
Apr 13, 2006	8.290	8.460	8.160	8.350	523,655	+0.02(+0.24%)
Apr 12, 2006	8.350	8.460	8.240	8.330	411,801	-0.02(-0.24%)
Apr 11, 2006	8.450	8.560	8.240	8.350	874,586	-0.09(-1.07%)
Apr 10, 2006	8.270	8.440	8.160	8.440	1,046,841	+0.14(+1.69%)
Apr 07, 2006	8.420	8.450	8.290	8.300	679,920	-0.11(-1.31%)
Apr 06, 2006	8.450	8.450	8.240	8.410	686,454	+0.00(+0.00%)
Apr 05, 2006	8.310	8.450	8.240	8.410	1,361,741	+0.10(+1.20%)
Apr 04, 2006	8.340	8.420	8.190	8.310	543,587	+0.00(+0.00%)

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.