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, 2008	4.160	4.240	4.110	4.220	141,878	+0.01(+0.24%)
Nov 26, 2008	3.780	4.230	3.690	4.210	514,320	+0.43(+11.38%)
Nov 25, 2008	3.850	3.860	3.610	3.780	584,644	-0.05(-1.31%)
Nov 24, 2008	3.590	3.850	3.510	3.830	736,770	+0.24(+6.69%)
Nov 21, 2008	3.770	3.810	3.350	3.590	776,536	-0.10(-2.71%)
Nov 20, 2008	3.750	4.180	3.620	3.690	891,032	-0.05(-1.34%)
Nov 19, 2008	4.000	4.060	3.730	3.740	665,627	-0.25(-6.27%)
Nov 18, 2008	4.180	4.240	3.810	3.990	638,253	-0.14(-3.39%)
Nov 17, 2008	4.130	4.330	4.120	4.130	535,922	+0.05(+1.23%)
Nov 14, 2008	4.680	4.770	4.080	4.080	790,044	-0.69(-14.47%)
Nov 13, 2008	4.600	4.780	4.240	4.770	934,641	+0.16(+3.47%)
Nov 12, 2008	5.030	5.030	4.610	4.610	815,415	-0.47(-9.25%)
Nov 11, 2008	5.250	5.310	5.080	5.080	513,104	-0.23(-4.33%)
Nov 10, 2008	5.490	5.500	5.150	5.310	609,522	-0.05(-0.93%)
Nov 07, 2008	5.320	5.490	5.210	5.360	547,646	+0.11(+2.10%)
Nov 06, 2008	5.640	5.840	5.190	5.250	1,061,626	-0.41(-7.24%)
Nov 05, 2008	5.810	5.940	5.630	5.660	1,336,777	-0.19(-3.25%)
Nov 04, 2008	5.770	5.950	5.690	5.850	564,299	+0.12(+2.09%)

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.