Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 UNCHANGED

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 (%)
Oct 31, 2012	40.00	42.00	39.54	40.78	2,885,039	+1.02(+2.57%)
Oct 26, 2012	39.29	39.76	39.76	39.76	2,457,800	+0.55(+1.40%)
Oct 25, 2012	41.08	41.34	38.84	39.21	2,929,417	-1.55(-3.81%)
Oct 24, 2012	39.52	40.77	39.46	40.77	2,179,334	+1.55(+3.97%)
Oct 23, 2012	39.11	40.05	38.51	39.21	2,283,982	+0.99(+2.60%)
Oct 19, 2012	38.22	38.77	37.89	38.22	1,695,556	-0.27(-0.71%)
Oct 18, 2012	39.73	39.73	38.38	38.49	2,101,647	-1.50(-3.75%)
Oct 17, 2012	40.69	41.39	39.93	39.99	1,771,072	-0.77(-1.88%)
Oct 16, 2012	38.95	41.45	38.92	40.76	2,790,928	+2.01(+5.17%)
Oct 15, 2012	37.42	38.98	37.31	38.75	1,728,006	+1.55(+4.17%)
Oct 12, 2012	37.23	37.86	36.92	37.20	970,238	-0.38(-1.01%)
Oct 11, 2012	37.63	38.29	37.33	37.58	1,562,221	+0.26(+0.70%)
Oct 10, 2012	36.96	37.75	36.96	37.32	1,196,273	+0.34(+0.92%)
Oct 09, 2012	37.49	37.70	36.32	36.98	2,143,968	-0.49(-1.31%)
Oct 08, 2012	37.63	37.96	36.78	37.47	1,723,671	-0.47(-1.24%)
Oct 05, 2012	39.42	39.90	37.80	37.94	1,925,206	-1.38(-3.51%)
Oct 04, 2012	39.13	39.32	38.50	39.32	1,774,227	+0.33(+0.85%)
Oct 03, 2012	38.35	39.22	37.85	38.99	2,310,555	+0.84(+2.20%)
Oct 02, 2012	38.00	38.23	37.23	38.15	1,680,259	+0.55(+1.46%)

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.