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 (%)
Feb 28, 2020	63.87	69.05	63.29	68.64	1,180,400	+1.72(+2.57%)
Feb 27, 2020	68.02	69.41	66.50	66.92	968,993	-3.69(-5.23%)
Feb 26, 2020	72.88	73.53	69.76	70.61	720,609	-2.00(-2.75%)
Feb 25, 2020	75.11	75.33	72.58	72.61	906,050	-1.74(-2.34%)
Feb 24, 2020	72.61	76.07	72.06	74.35	875,037	-2.87(-3.72%)
Feb 21, 2020	78.51	78.51	77.11	77.22	628,000	-1.55(-1.97%)
Feb 20, 2020	80.29	80.49	77.68	78.77	523,830	-1.96(-2.43%)
Feb 19, 2020	79.82	81.56	79.74	80.73	364,757	+1.74(+2.20%)
Feb 18, 2020	80.29	80.40	77.80	78.99	921,812	-2.60(-3.19%)
Feb 14, 2020	81.94	81.95	80.13	81.59	778,000	+0.89(+1.10%)
Feb 13, 2020	81.00	81.70	79.98	80.70	650,932	-1.04(-1.27%)
Feb 12, 2020	81.08	81.84	80.36	81.74	553,540	+1.56(+1.95%)
Feb 11, 2020	79.01	81.04	79.01	80.18	784,179	+1.81(+2.31%)
Feb 10, 2020	77.24	78.41	76.07	78.37	866,192	+0.22(+0.28%)
Feb 07, 2020	77.21	78.76	76.80	78.15	832,500	-0.34(-0.43%)
Feb 06, 2020	79.85	79.93	77.55	78.49	472,029	-1.23(-1.54%)
Feb 05, 2020	80.66	81.08	79.06	79.72	491,104	+0.17(+0.22%)
Feb 04, 2020	79.08	80.12	78.20	79.55	955,544	+2.36(+3.05%)

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.