Indicators

Cirrus Logic Inc (NQ: CRUS )

109.15 -3.07 (-2.73%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.890	2.890	2.700	2.820	454,081	-0.05(-1.74%)
Jan 29, 2009	2.850	3.040	2.670	2.870	527,155	+0.17(+6.30%)
Jan 28, 2009	2.800	2.870	2.610	2.700	725,951	-0.06(-2.17%)
Jan 27, 2009	2.450	2.880	2.450	2.760	773,847	+0.31(+12.65%)
Jan 26, 2009	2.410	2.530	2.410	2.450	156,780	+0.04(+1.66%)
Jan 23, 2009	2.250	2.460	2.250	2.410	256,975	+0.10(+4.33%)
Jan 22, 2009	2.290	2.350	2.240	2.310	193,932	-0.03(-1.28%)
Jan 21, 2009	2.220	2.360	2.160	2.340	530,228	+0.12(+5.41%)
Jan 20, 2009	2.400	2.470	2.220	2.220	411,844	-0.22(-9.02%)
Jan 16, 2009	2.430	2.490	2.380	2.440	368,703	+0.01(+0.41%)
Jan 15, 2009	2.390	2.480	2.250	2.430	500,390	+0.03(+1.25%)
Jan 14, 2009	2.420	2.520	2.350	2.400	397,517	-0.06(-2.44%)
Jan 13, 2009	2.470	2.550	2.420	2.460	440,574	-0.01(-0.40%)
Jan 12, 2009	2.770	2.810	2.430	2.470	556,257	-0.29(-10.51%)
Jan 09, 2009	2.840	2.840	2.720	2.760	332,464	-0.08(-2.82%)
Jan 08, 2009	2.850	3.020	2.780	2.840	288,226	+0.02(+0.71%)
Jan 07, 2009	2.990	2.990	2.780	2.820	280,203	-0.15(-5.05%)
Jan 06, 2009	2.880	3.030	2.770	2.970	397,314	+0.12(+4.21%)
Jan 05, 2009	2.900	2.900	2.730	2.850	313,799	+0.02(+0.71%)

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.