Indicators

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.72	19.87	19.08	19.25	2,013,697	-0.44(-2.23%)
Feb 27, 2014	19.25	19.72	18.93	19.69	2,153,051	+0.43(+2.23%)
Feb 26, 2014	18.82	19.82	18.82	19.26	3,590,669	+0.45(+2.39%)
Feb 25, 2014	18.50	18.83	18.39	18.81	1,720,609	+0.41(+2.23%)
Feb 24, 2014	18.32	18.51	18.11	18.40	1,410,659	+0.29(+1.60%)
Feb 21, 2014	18.64	18.78	18.05	18.11	1,879,944	-0.45(-2.42%)
Feb 20, 2014	18.35	18.59	18.18	18.56	1,379,228	+0.24(+1.31%)
Feb 19, 2014	18.28	18.50	18.13	18.32	1,516,539	+0.06(+0.33%)
Feb 18, 2014	18.24	18.44	18.17	18.26	1,499,215	+0.08(+0.44%)
Feb 14, 2014	18.35	18.18	18.18	18.18	1,796,700	-0.15(-0.82%)
Feb 13, 2014	18.42	18.52	18.12	18.33	1,222,043	-0.16(-0.87%)
Feb 12, 2014	18.48	18.73	18.42	18.49	1,248,399	+0.09(+0.49%)
Feb 11, 2014	18.00	18.43	17.92	18.40	1,807,493	+0.41(+2.28%)
Feb 10, 2014	17.97	18.28	17.93	17.99	1,587,222	-0.03(-0.17%)
Feb 07, 2014	17.96	18.10	17.60	18.02	1,567,635	+0.30(+1.69%)
Feb 06, 2014	17.58	17.97	17.47	17.72	1,668,182	+0.21(+1.20%)
Feb 05, 2014	17.49	17.71	17.35	17.51	2,121,018	-0.09(-0.51%)
Feb 04, 2014	17.13	17.74	17.06	17.60	2,298,855	+0.59(+3.47%)

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.