Indicators

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	22.53	23.00	22.25	22.66	1,983,728	-0.31(-1.35%)
Sep 27, 2013	23.04	23.19	22.80	22.97	0	-0.28(-1.20%)
Sep 26, 2013	23.42	23.81	23.05	23.25	1,966,902	+0.00(+0.00%)
Sep 25, 2013	23.61	23.68	22.79	23.25	2,914,444	-0.35(-1.48%)
Sep 24, 2013	23.25	23.89	22.71	23.60	3,275,290	+0.40(+1.72%)
Sep 23, 2013	23.16	24.19	23.11	23.20	6,213,404	+1.19(+5.41%)
Sep 20, 2013	22.50	22.79	21.90	22.01	0	-0.37(-1.65%)
Sep 19, 2013	23.11	23.32	22.28	22.38	2,954,678	-0.50(-2.19%)
Sep 18, 2013	22.55	23.45	22.45	22.88	3,058,259	+0.59(+2.65%)
Sep 17, 2013	21.50	22.45	21.50	22.29	0	+0.80(+3.72%)
Sep 16, 2013	22.34	22.45	21.42	21.49	0	-0.67(-3.02%)
Sep 13, 2013	21.82	22.37	21.52	22.16	0	+0.46(+2.12%)
Sep 12, 2013	21.97	22.05	21.60	21.70	2,262,666	-0.19(-0.87%)
Sep 11, 2013	21.92	22.52	21.62	21.89	5,630,768	-1.20(-5.20%)
Sep 10, 2013	23.70	23.79	22.53	23.09	3,908,711	-0.33(-1.41%)
Sep 09, 2013	23.59	23.92	23.23	23.42	3,021,889	+0.25(+1.07%)
Sep 06, 2013	24.44	24.57	23.13	23.17	0	-0.92(-3.81%)
Sep 05, 2013	23.88	25.27	23.76	24.09	5,522,360	+0.28(+1.18%)
Sep 04, 2013	22.80	23.85	22.45	23.81	3,736,838	+1.43(+6.39%)

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.