Indicators

Cirrus Logic Inc (NQ: CRUS )

103.78 +1.54 (+1.51%)

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 (%)
Sep 28, 2018	38.10	38.63	37.77	38.60	743,400	+0.39(+1.02%)
Sep 27, 2018	38.38	38.45	38.10	38.21	726,861	-0.04(-0.10%)
Sep 26, 2018	39.12	39.55	38.21	38.25	596,787	-0.72(-1.85%)
Sep 25, 2018	39.98	40.15	38.84	38.97	744,179	-1.10(-2.75%)
Sep 24, 2018	39.54	40.22	39.30	40.07	762,799	+0.25(+0.63%)
Sep 21, 2018	40.22	40.81	39.76	39.82	2,643,200	-0.44(-1.09%)
Sep 20, 2018	38.86	40.38	38.80	40.26	1,207,590	+1.74(+4.52%)
Sep 19, 2018	38.95	39.25	38.05	38.52	1,018,593	-0.47(-1.21%)
Sep 18, 2018	38.98	39.25	38.72	38.99	673,728	+0.09(+0.23%)
Sep 17, 2018	39.67	39.75	38.81	38.90	948,433	-0.81(-2.04%)
Sep 14, 2018	39.33	39.94	39.01	39.71	808,300	+0.39(+0.99%)
Sep 13, 2018	41.34	41.64	39.12	39.32	2,049,291	-1.72(-4.19%)
Sep 12, 2018	40.82	41.21	39.59	41.04	1,008,503	+0.10(+0.24%)
Sep 11, 2018	42.18	42.18	40.79	40.94	752,811	-1.33(-3.15%)
Sep 10, 2018	42.99	43.03	41.96	42.27	747,188	-0.72(-1.67%)
Sep 07, 2018	43.82	44.41	42.86	42.99	855,200	-1.02(-2.33%)
Sep 06, 2018	44.45	44.67	43.88	44.02	654,398	-0.28(-0.64%)
Sep 05, 2018	43.79	44.39	43.34	44.30	977,783	+0.46(+1.05%)

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.