Indicators

Cirrus Logic Inc (NQ: CRUS )

103.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.10	45.00	43.61	44.31	965,183	+0.65(+1.49%)
Feb 27, 2018	44.45	44.80	43.65	43.66	1,155,613	-0.59(-1.33%)
Feb 26, 2018	43.37	44.36	43.32	44.25	920,247	+0.95(+2.19%)
Feb 23, 2018	43.10	43.36	42.64	43.30	830,229	+0.61(+1.43%)
Feb 22, 2018	42.98	43.36	42.53	42.69	922,918	-0.21(-0.49%)
Feb 21, 2018	44.05	44.41	42.87	42.90	1,542,221	-0.93(-2.12%)
Feb 20, 2018	41.73	43.99	41.70	43.83	1,708,001	+2.06(+4.93%)
Feb 16, 2018		41.77	41.77	41.77	0	-0.79(-1.86%)
Feb 15, 2018	42.68	42.83	42.04	42.56	1,360,159	+0.27(+0.64%)
Feb 14, 2018	41.95	42.97	41.89	42.29	1,455,607	+0.14(+0.33%)
Feb 13, 2018	42.25	42.62	41.47	42.15	1,583,041	-0.42(-0.99%)
Feb 12, 2018	42.60	42.93	41.81	42.57	2,047,799	+0.19(+0.45%)
Feb 09, 2018	40.80	42.84	40.47	42.38	2,393,687	+2.11(+5.24%)
Feb 08, 2018	42.21	43.25	40.22	40.27	2,666,444	-1.85(-4.39%)
Feb 07, 2018	42.91	43.54	42.05	42.12	2,283,304	-1.28(-2.95%)
Feb 06, 2018	39.62	46.90	39.51	43.40	7,538,029	-2.36(-5.16%)
Feb 05, 2018	46.06	46.81	45.27	45.76	2,926,081	-0.99(-2.12%)
Feb 02, 2018	50.14	50.49	46.71	46.75	2,744,022	-4.00(-7.88%)

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.