Indicators

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.740	3.900	3.710	3.890	381,478	+0.15(+4.01%)
May 28, 2009	3.770	3.830	3.720	3.740	329,159	-0.01(-0.27%)
May 27, 2009	3.700	3.840	3.690	3.750	262,261	+0.01(+0.27%)
May 26, 2009	3.510	3.770	3.510	3.740	327,385	+0.25(+7.16%)
May 22, 2009	3.400	3.590	3.320	3.490	371,805	+0.12(+3.56%)
May 21, 2009	3.500	3.610	3.250	3.370	425,314	-0.15(-4.26%)
May 20, 2009	3.660	3.710	3.500	3.520	270,201	-0.08(-2.22%)
May 19, 2009	3.540	3.690	3.500	3.600	372,358	+0.08(+2.27%)
May 18, 2009	3.450	3.560	3.380	3.520	548,603	+0.13(+3.83%)
May 15, 2009	3.490	3.498	3.370	3.390	394,909	-0.09(-2.59%)
May 14, 2009	3.540	3.565	3.440	3.480	602,380	-0.03(-0.85%)
May 13, 2009	3.720	3.810	3.510	3.510	360,435	-0.28(-7.39%)
May 12, 2009	3.910	3.930	3.720	3.790	194,571	-0.11(-2.82%)
May 11, 2009	3.870	3.960	3.840	3.900	353,660	-0.05(-1.27%)
May 08, 2009	4.060	4.080	3.710	3.950	517,428	-0.06(-1.50%)
May 07, 2009	4.380	4.430	3.870	4.010	444,203	-0.33(-7.60%)
May 06, 2009	4.520	4.540	4.230	4.340	310,131	-0.15(-3.34%)
May 05, 2009	4.540	4.540	4.380	4.490	339,621	-0.04(-0.88%)
May 04, 2009	4.550	4.650	4.470	4.530	392,670	-0.06(-1.31%)

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.