Indicators

Cirrus Logic Inc (NQ: CRUS )

103.50 +1.26 (+1.23%)

Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.86	51.86	51.86	0	-0.42(-0.80%)
Dec 28, 2017	52.13	52.74	52.00	52.28	362,831	+0.32(+0.62%)
Dec 27, 2017	51.49	52.34	51.41	51.96	621,842	+0.40(+0.78%)
Dec 26, 2017	50.33	51.92	50.24	51.56	934,658	-0.82(-1.57%)
Dec 22, 2017	52.57	52.81	52.15	52.38	423,624	-0.05(-0.10%)
Dec 21, 2017	52.66	52.99	52.35	52.43	504,816	-0.19(-0.36%)
Dec 20, 2017	52.51	53.02	51.97	52.62	618,951	+0.50(+0.96%)
Dec 19, 2017	51.84	52.58	51.84	52.12	673,196	+0.28(+0.54%)
Dec 18, 2017	51.00	52.15	51.00	51.84	918,166	+1.16(+2.29%)
Dec 15, 2017	49.75	51.32	49.59	50.68	1,487,373	+1.11(+2.24%)
Dec 14, 2017	49.98	49.98	49.12	49.57	872,653	-0.22(-0.44%)
Dec 13, 2017	50.45	50.84	49.67	49.79	771,371	-0.60(-1.19%)
Dec 12, 2017	50.43	50.56	49.72	50.39	591,694	+0.19(+0.38%)
Dec 11, 2017	50.20	50.44	49.54	50.20	895,787	+0.22(+0.44%)
Dec 08, 2017	50.45	51.04	49.92	49.98	874,308	+0.14(+0.28%)
Dec 07, 2017	50.21	50.92	49.57	49.84	1,042,545	+0.13(+0.26%)
Dec 06, 2017	48.97	50.37	48.69	49.71	1,060,845	-0.69(-1.37%)
Dec 05, 2017	50.47	52.41	49.70	50.40	1,083,338	-0.73(-1.43%)
Dec 04, 2017	53.14	53.35	52.12	51.13	1,397,345	-2.03(-3.82%)

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.