Indicators

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.32	16.79	16.32	16.56	2,658,707	+0.27(+1.66%)
Apr 28, 2011	15.70	16.65	14.65	16.29	6,854,804	-0.26(-1.57%)
Apr 27, 2011	16.98	17.08	16.22	16.55	3,533,673	-0.32(-1.90%)
Apr 26, 2011	15.99	16.98	15.97	16.87	4,383,856	+0.86(+5.37%)
Apr 25, 2011	16.07	16.33	15.87	16.01	3,196,990	-0.27(-1.66%)
Apr 21, 2011	17.08	17.15	16.26	16.28	4,605,683	-0.32(-1.93%)
Apr 20, 2011	15.80	16.68	15.63	16.60	6,277,765	+1.23(+8.00%)
Apr 19, 2011	15.42	15.65	15.09	15.37	4,704,524	+0.17(+1.12%)
Apr 18, 2011	16.30	16.44	15.20	15.20	8,025,636	-1.64(-9.74%)
Apr 15, 2011	16.94	16.95	15.63	16.84	12,182,666	-1.26(-6.96%)
Apr 14, 2011	17.81	18.23	17.60	18.10	2,291,103	+0.10(+0.56%)
Apr 13, 2011	18.24	18.40	17.53	18.00	2,796,111	+0.12(+0.67%)
Apr 12, 2011	18.34	18.38	17.55	17.88	3,121,795	-0.63(-3.40%)
Apr 11, 2011	18.78	19.07	18.32	18.51	1,766,430	-0.52(-2.73%)
Apr 08, 2011	19.53	19.57	18.85	19.03	1,362,259	-0.34(-1.76%)
Apr 07, 2011	19.90	19.90	19.16	19.37	1,977,821	-0.48(-2.42%)
Apr 06, 2011	20.10	20.16	19.55	19.85	1,525,993	-0.02(-0.10%)
Apr 05, 2011	19.97	20.37	19.55	19.87	2,252,540	+0.22(+1.12%)
Apr 04, 2011	20.25	20.32	19.33	19.65	3,149,136	-0.69(-3.39%)

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.