Indicators

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.31	53.82	53.10	53.58	309,340	+0.38(+0.71%)
Sep 27, 2019	54.10	54.66	53.14	53.20	470,300	-0.97(-1.79%)
Sep 26, 2019	54.46	54.82	53.92	54.17	231,077	-0.56(-1.02%)
Sep 25, 2019	53.60	54.94	53.22	54.73	405,293	+0.87(+1.62%)
Sep 24, 2019	54.92	55.65	53.76	53.86	570,218	-0.85(-1.55%)
Sep 23, 2019	54.43	55.41	54.12	54.71	373,269	+0.25(+0.46%)
Sep 20, 2019	54.85	54.96	53.37	54.46	1,173,700	-0.48(-0.87%)
Sep 19, 2019	55.18	55.99	54.90	54.94	389,549	+0.09(+0.16%)
Sep 18, 2019	54.74	55.33	54.07	54.85	841,189	+0.52(+0.96%)
Sep 17, 2019	55.46	55.57	54.12	54.33	612,332	-1.39(-2.49%)
Sep 16, 2019	54.98	56.32	54.53	55.72	511,625	+0.14(+0.25%)
Sep 13, 2019	56.22	56.58	55.57	55.58	533,500	-0.62(-1.10%)
Sep 12, 2019	56.50	56.65	55.20	56.20	740,185	+0.86(+1.55%)
Sep 11, 2019	54.97	56.07	54.64	55.34	614,827	+0.66(+1.21%)
Sep 10, 2019	54.61	54.71	53.88	54.68	712,071	+0.06(+0.11%)
Sep 09, 2019	55.16	55.85	54.45	54.62	754,133	-0.16(-0.29%)
Sep 06, 2019	54.71	55.25	54.13	54.78	585,200	+0.22(+0.40%)
Sep 05, 2019	54.01	55.34	53.87	54.56	459,641	+1.34(+2.52%)
Sep 04, 2019	53.19	53.99	52.91	53.22	467,747	+0.72(+1.37%)

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.