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 (%)
Oct 29, 2010	13.00	13.18	12.85	12.86	4,550,942	-0.23(-1.76%)
Oct 28, 2010	13.20	13.23	12.75	13.09	5,685,794	+0.03(+0.23%)
Oct 27, 2010	12.53	13.11	12.45	13.06	6,837,328	+0.26(+2.03%)
Oct 25, 2010	13.25	13.37	12.75	12.80	9,131,623	-0.42(-3.18%)
Oct 22, 2010	13.18	13.49	13.02	13.22	12,951,106	-0.55(-3.99%)
Oct 21, 2010	14.37	14.60	13.58	13.77	30,691,780	-2.56(-15.68%)
Oct 20, 2010	16.25	16.45	15.80	16.33	6,327,359	+0.27(+1.68%)
Oct 19, 2010	16.12	16.42	15.89	16.06	5,911,900	-0.35(-2.13%)
Oct 18, 2010	16.10	16.41	16.02	16.41	4,536,063	+0.32(+1.99%)
Oct 15, 2010	16.55	16.59	15.85	16.09	5,346,665	-0.25(-1.53%)
Oct 14, 2010	16.62	16.79	16.24	16.34	5,221,557	-0.09(-0.55%)
Oct 13, 2010	16.95	17.00	16.40	16.43	4,518,025	-0.10(-0.60%)
Oct 12, 2010	16.46	16.59	16.16	16.53	3,049,397	-0.01(-0.06%)
Oct 11, 2010	16.25	16.82	16.20	16.54	4,240,438	+0.32(+1.97%)
Oct 08, 2010	16.00	16.42	15.75	16.22	4,701,237	+0.30(+1.88%)
Oct 07, 2010	16.54	16.57	15.70	15.92	6,609,263	-0.33(-2.03%)
Oct 06, 2010	17.13	17.35	16.10	16.25	8,330,750	-0.87(-5.08%)
Oct 05, 2010	17.38	17.41	17.08	17.12	4,546,745	+0.03(+0.18%)
Oct 04, 2010	17.35	17.57	16.96	17.09	4,293,580	-0.32(-1.84%)

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.