Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 -0.18 (-0.16%)

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 (%)
Nov 28, 2003	8.270	8.700	8.260	8.600	580,210	+0.20(+2.38%)
Nov 26, 2003	8.470	8.570	8.170	8.400	958,566	-0.01(-0.12%)
Nov 25, 2003	8.520	8.590	8.200	8.410	1,241,905	+0.02(+0.24%)
Nov 24, 2003	7.820	8.420	7.820	8.390	985,769	+0.59(+7.56%)
Nov 21, 2003	7.750	7.880	7.680	7.800	944,758	+0.05(+0.65%)
Nov 20, 2003	7.820	8.130	7.710	7.750	808,053	-0.25(-3.12%)
Nov 19, 2003	7.880	8.050	7.680	8.000	637,806	+0.14(+1.78%)
Nov 18, 2003	7.930	8.250	7.840	7.860	1,152,332	-0.05(-0.63%)
Nov 17, 2003	8.060	8.060	7.550	7.910	1,623,044	-0.39(-4.70%)
Nov 14, 2003	8.708	8.810	8.230	8.300	1,094,487	-0.36(-4.16%)
Nov 13, 2003	8.600	8.730	8.420	8.660	1,120,543	+0.06(+0.70%)
Nov 12, 2003	8.080	8.665	8.080	8.600	1,978,338	+0.53(+6.57%)
Nov 11, 2003	8.150	8.250	7.960	8.070	1,115,754	-0.13(-1.59%)
Nov 10, 2003	8.680	8.760	8.130	8.200	1,623,573	-0.44(-5.09%)
Nov 07, 2003	8.770	9.040	8.570	8.640	1,038,973	-0.08(-0.92%)
Nov 06, 2003	8.720	8.820	8.590	8.720	840,918	-0.02(-0.23%)
Nov 05, 2003	8.630	8.750	8.530	8.740	925,865	+0.12(+1.39%)
Nov 04, 2003	8.940	8.950	8.410	8.620	1,927,337	-0.28(-3.15%)

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.