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 (%)
Jan 29, 2010	7.150	7.310	6.720	6.820	1,011,376	-0.28(-3.94%)
Jan 28, 2010	7.100	7.225	6.660	7.100	2,239,601	-0.12(-1.66%)
Jan 27, 2010	7.220	7.340	7.030	7.220	860,243	-0.01(-0.14%)
Jan 26, 2010	7.360	7.470	7.200	7.230	493,346	-0.18(-2.43%)
Jan 25, 2010	7.310	7.500	7.130	7.410	817,787	+0.15(+2.07%)
Jan 22, 2010	7.450	7.630	7.240	7.260	1,320,199	-0.22(-2.94%)
Jan 21, 2010	7.550	7.710	7.280	7.480	591,284	-0.02(-0.27%)
Jan 20, 2010	7.420	7.530	7.180	7.500	814,480	+0.05(+0.67%)
Jan 19, 2010	7.830	8.010	7.410	7.450	1,369,465	-0.34(-4.36%)
Jan 15, 2010	7.810	7.790	7.790	7.790	814,900	+0.01(+0.13%)
Jan 14, 2010	7.800	7.900	7.650	7.780	822,345	-0.04(-0.51%)
Jan 13, 2010	8.030	8.050	7.750	7.820	1,100,127	-0.14(-1.76%)
Jan 12, 2010	7.420	8.130	7.350	7.960	3,948,834	+1.34(+20.24%)
Jan 11, 2010	6.740	6.780	6.600	6.620	312,860	-0.06(-0.90%)
Jan 08, 2010	6.770	6.820	6.620	6.680	391,241	-0.14(-2.05%)
Jan 07, 2010	6.850	6.910	6.750	6.820	440,318	-0.03(-0.44%)
Jan 06, 2010	6.880	6.930	6.830	6.850	407,314	-0.02(-0.29%)
Jan 05, 2010	6.920	6.940	6.800	6.870	664,979	-0.04(-0.58%)

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.