Indicators

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.740	7.860	7.450	7.510	1,049,000	-0.19(-2.47%)
Jan 29, 2004	7.550	7.710	7.300	7.700	1,372,100	+0.21(+2.80%)
Jan 28, 2004	7.880	8.000	7.350	7.490	1,652,800	-0.21(-2.73%)
Jan 27, 2004	7.940	7.970	7.690	7.700	733,000	-0.23(-2.90%)
Jan 26, 2004	7.500	7.970	7.450	7.930	1,443,800	+0.31(+4.07%)
Jan 23, 2004	8.010	8.120	7.550	7.620	2,390,100	-0.34(-4.27%)
Jan 22, 2004	8.150	8.590	7.910	7.960	2,512,400	-0.42(-5.01%)
Jan 21, 2004	8.860	8.950	8.320	8.380	4,076,300	-0.92(-9.89%)
Jan 20, 2004	8.630	9.500	8.520	9.300	5,181,700	+0.80(+9.36%)
Jan 16, 2004	8.300	8.550	8.170	8.504	1,864,800	+0.26(+3.20%)
Jan 15, 2004	8.170	8.280	8.020	8.240	924,996	-0.03(-0.36%)
Jan 14, 2004	8.300	8.480	8.050	8.270	1,047,345	-0.01(-0.12%)
Jan 13, 2004	8.500	8.540	8.060	8.280	1,200,569	-0.18(-2.13%)
Jan 12, 2004	8.490	8.550	8.260	8.460	890,673	+0.20(+2.42%)
Jan 09, 2004	8.330	8.660	8.210	8.260	1,272,078	+0.01(+0.12%)
Jan 08, 2004	8.300	8.350	8.130	8.250	1,074,914	+0.02(+0.24%)
Jan 07, 2004	8.440	8.450	8.160	8.230	941,065	+0.00(+0.00%)
Jan 06, 2004	8.260	8.450	8.110	8.230	1,186,200	-0.02(-0.24%)
Jan 05, 2004	7.830	8.340	7.810	8.250	871,600	+0.47(+6.04%)

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.