Indicators

Cirrus Logic Inc (NQ: CRUS )

102.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.60	33.14	30.58	33.06	3,482,565	+2.72(+8.97%)
Nov 27, 2015	29.63	30.49	29.54	30.34	658,757	+0.66(+2.22%)
Nov 25, 2015	29.28	29.68	29.68	29.68	755,600	+0.22(+0.75%)
Nov 24, 2015	28.70	29.76	28.39	29.46	1,658,548	+0.50(+1.73%)
Nov 23, 2015	28.93	29.07	28.29	28.96	1,251,092	+0.20(+0.70%)
Nov 20, 2015	28.85	28.99	28.50	28.76	1,101,483	-0.01(-0.03%)
Nov 19, 2015	29.80	29.89	28.68	28.77	1,143,127	-1.01(-3.39%)
Nov 18, 2015	29.10	29.85	28.75	29.78	1,402,099	+0.85(+2.94%)
Nov 17, 2015	28.79	29.55	28.43	28.93	1,642,953	+0.16(+0.56%)
Nov 16, 2015	28.67	29.17	28.21	28.77	1,745,292	-0.15(-0.52%)
Nov 13, 2015	28.31	29.69	28.28	28.92	2,111,041	+0.60(+2.12%)
Nov 12, 2015	29.48	29.86	28.11	28.32	2,466,716	-1.22(-4.13%)
Nov 11, 2015	29.51	30.18	29.07	29.54	1,421,834	+0.11(+0.37%)
Nov 10, 2015	30.81	31.00	29.06	29.43	3,363,002	-2.78(-8.63%)
Nov 09, 2015	32.12	32.22	31.11	32.21	1,404,379	+0.04(+0.12%)
Nov 06, 2015	31.90	32.44	31.69	32.17	2,588,767	+0.36(+1.13%)
Nov 05, 2015	31.51	31.84	31.14	31.81	1,678,594	+0.56(+1.79%)
Nov 04, 2015	31.55	31.78	30.54	31.25	2,161,182	-0.12(-0.38%)
Nov 03, 2015	31.50	31.80	31.20	31.37	1,432,281	-0.33(-1.04%)

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.