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 28, 2010	14.57	14.74	14.10	14.21	3,558,204	-0.36(-2.44%)
May 27, 2010	14.65	14.67	14.27	14.57	5,448,960	+0.62(+4.44%)
May 26, 2010	13.74	14.37	13.74	13.95	6,542,241	+0.83(+6.33%)
May 25, 2010	12.63	13.20	12.25	13.12	4,946,371	-0.15(-1.13%)
May 24, 2010	13.09	13.70	13.05	13.27	4,308,051	+0.40(+3.11%)
May 21, 2010	11.83	13.30	11.65	12.87	6,729,470	+0.65(+5.32%)
May 20, 2010	12.15	12.75	12.06	12.22	4,802,361	-0.93(-7.07%)
May 19, 2010	13.11	13.45	12.61	13.15	4,984,411	-0.32(-2.38%)
May 18, 2010	14.26	14.46	13.38	13.47	4,065,207	-0.38(-2.74%)
May 17, 2010	14.20	14.46	13.46	13.85	4,513,538	-0.45(-3.15%)
May 14, 2010	14.36	14.49	13.55	14.30	7,371,939	-0.65(-4.35%)
May 13, 2010	14.30	15.74	14.28	14.95	9,990,801	+0.64(+4.47%)
May 12, 2010	14.27	14.38	13.88	14.31	6,845,182	+0.53(+3.85%)
May 11, 2010	13.65	14.09	12.71	13.78	15,996,773	+1.80(+15.03%)
May 10, 2010	11.98	12.07	11.31	11.98	2,062,529	+1.46(+13.88%)
May 07, 2010	10.99	11.24	10.26	10.52	2,338,262	-0.62(-5.57%)
May 06, 2010	11.63	12.01	8.590	11.14	2,950,731	-0.59(-5.03%)
May 05, 2010	12.00	12.32	11.71	11.73	2,083,983	-0.82(-6.53%)
May 04, 2010	12.90	12.94	11.91	12.55	2,579,117	-0.50(-3.83%)

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.