Indicators

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	65.33	65.76	63.94	64.35	1,066,217	-1.28(-1.95%)
Apr 27, 2017	65.81	66.05	65.32	65.63	1,238,882	+0.50(+0.77%)
Apr 26, 2017	65.75	65.93	64.84	65.13	844,781	-0.71(-1.08%)
Apr 25, 2017	65.43	66.28	65.34	65.84	1,123,740	+0.79(+1.21%)
Apr 24, 2017	64.91	65.30	64.46	65.05	1,148,469	+1.13(+1.77%)
Apr 21, 2017	64.11	64.49	63.55	63.92	788,637	-0.27(-0.42%)
Apr 20, 2017	63.42	64.30	63.00	64.19	916,303	+0.99(+1.57%)
Apr 19, 2017	63.59	63.87	62.80	63.20	640,415	+0.24(+0.38%)
Apr 18, 2017	62.68	63.01	61.81	62.96	918,916	+0.14(+0.22%)
Apr 17, 2017	61.89	62.92	61.89	62.82	698,863	+1.18(+1.91%)
Apr 13, 2017	61.65	62.74	61.22	61.64	1,194,772	-0.27(-0.44%)
Apr 12, 2017	63.24	63.82	61.84	61.91	1,651,369	-1.47(-2.32%)
Apr 11, 2017	62.05	63.40	60.97	63.38	2,746,036	-1.31(-2.03%)
Apr 10, 2017	65.33	65.50	64.27	64.69	1,094,198	+0.06(+0.09%)
Apr 07, 2017	63.37	66.10	63.27	64.63	2,163,419	+1.00(+1.57%)
Apr 06, 2017	62.90	63.65	61.88	63.63	971,717	+0.69(+1.10%)
Apr 05, 2017	63.28	63.92	62.80	62.94	1,364,012	-0.53(-0.84%)
Apr 04, 2017	62.00	63.54	61.87	63.47	1,885,896	+2.99(+4.94%)

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.