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 (%)
Feb 28, 2017	55.49	55.63	53.98	54.08	1,354,132	-1.61(-2.89%)
Feb 27, 2017	55.60	55.71	54.80	55.69	1,423,302	+0.03(+0.05%)
Feb 24, 2017	54.85	56.16	54.46	55.66	1,429,973	+0.16(+0.29%)
Feb 23, 2017	55.59	55.66	54.68	55.50	1,388,095	-0.13(-0.23%)
Feb 22, 2017	55.15	55.79	54.96	55.63	1,132,848	+0.46(+0.83%)
Feb 21, 2017	55.53	55.97	54.96	55.17	1,407,938	-0.16(-0.29%)
Feb 17, 2017		55.33	55.33	55.33	0	+0.41(+0.75%)
Feb 16, 2017	54.15	54.95	54.15	54.92	1,201,772	+0.84(+1.55%)
Feb 15, 2017	53.65	54.67	53.50	54.08	1,573,229	+0.72(+1.35%)
Feb 14, 2017	53.50	53.78	52.81	53.36	1,471,547	-0.15(-0.28%)
Feb 13, 2017	54.65	54.71	53.17	53.51	2,101,601	-0.68(-1.25%)
Feb 10, 2017	55.75	55.75	53.71	54.19	2,019,628	-1.18(-2.13%)
Feb 09, 2017	56.05	56.35	55.26	55.37	1,959,614	-0.74(-1.32%)
Feb 08, 2017	56.33	56.60	55.54	56.11	1,966,448	-0.03(-0.05%)
Feb 07, 2017	55.74	56.40	55.20	56.14	1,848,741	+0.65(+1.17%)
Feb 06, 2017	56.35	56.60	55.12	55.49	1,981,894	-0.62(-1.10%)
Feb 03, 2017	55.30	56.13	54.92	56.11	3,623,661	+1.11(+2.02%)
Feb 02, 2017	56.64	57.45	54.35	55.00	10,463,775	-8.96(-14.01%)

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.