Indicators

Cirrus Logic Inc (NQ: CRUS )

103.45 +1.21 (+1.18%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.27	30.28	29.64	30.11	840,465	-0.12(-0.40%)
Feb 26, 2015	29.68	30.37	29.57	30.23	1,019,932	+0.57(+1.92%)
Feb 25, 2015	30.56	30.62	29.57	29.66	1,156,836	-0.74(-2.43%)
Feb 24, 2015	29.65	30.65	29.65	30.40	1,275,909	+0.62(+2.08%)
Feb 23, 2015	29.82	29.87	29.17	29.78	1,064,881	-0.04(-0.13%)
Feb 20, 2015	29.84	30.00	29.75	29.82	752,526	-0.01(-0.03%)
Feb 19, 2015	29.68	30.20	29.62	29.83	1,086,999	+0.13(+0.44%)
Feb 18, 2015	29.64	29.79	29.15	29.70	881,421	+0.08(+0.27%)
Feb 17, 2015	29.36	29.74	29.17	29.62	1,217,761	+0.26(+0.89%)
Feb 13, 2015	29.32	29.36	29.36	29.36	745,100	+0.01(+0.03%)
Feb 12, 2015	29.08	29.46	29.01	29.35	1,110,427	+0.39(+1.35%)
Feb 11, 2015	29.51	29.60	28.82	28.96	1,331,359	-0.58(-1.96%)
Feb 10, 2015	28.81	29.63	28.58	29.54	1,823,878	+0.96(+3.36%)
Feb 09, 2015	27.96	28.64	27.90	28.58	1,065,572	+0.61(+2.18%)
Feb 06, 2015	28.17	28.37	27.78	27.97	1,408,252	-0.03(-0.11%)
Feb 05, 2015	28.62	28.69	27.96	28.00	1,427,721	-0.48(-1.69%)
Feb 04, 2015	27.63	28.65	27.51	28.48	1,908,793	+0.83(+3.00%)
Feb 03, 2015	27.43	28.09	27.25	27.65	2,029,573	+0.30(+1.10%)

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.