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 (%)
Jul 31, 2002	6.140	6.150	5.820	5.950	711,100	-0.24(-3.88%)
Jul 30, 2002	6.100	6.420	5.910	6.190	787,000	+0.23(+3.86%)
Jul 29, 2002	5.800	6.350	5.740	5.960	949,454	+0.34(+6.05%)
Jul 26, 2002	5.660	5.689	5.210	5.620	896,500	+0.43(+8.29%)
Jul 25, 2002	5.980	6.110	5.050	5.190	1,332,673	-0.95(-15.47%)
Jul 24, 2002	5.940	6.550	5.600	6.140	1,937,000	+0.12(+1.99%)
Jul 23, 2002	7.190	7.750	5.750	6.020	1,983,135	-1.24(-17.08%)
Jul 22, 2002	7.750	7.990	7.230	7.260	1,028,463	-0.50(-6.44%)
Jul 19, 2002	7.700	8.050	7.510	7.760	608,800	-0.19(-2.39%)
Jul 17, 2002	8.170	8.470	7.600	7.950	771,300	+0.30(+3.92%)
Jul 12, 2002	7.990	8.220	7.520	7.650	830,700	-0.16(-2.05%)
Jul 11, 2002	7.300	7.820	7.080	7.810	1,053,900	+0.46(+6.26%)
Jul 10, 2002	7.700	7.790	7.190	7.350	1,076,100	-0.16(-2.13%)
Jul 09, 2002	7.810	7.900	7.300	7.510	704,100	-0.30(-3.84%)
Jul 08, 2002	8.040	8.040	7.810	7.810	951,400	-0.23(-2.86%)
Jul 05, 2002	7.690	8.280	7.690	8.040	792,100	+0.46(+6.07%)
Jul 04, 2002	7.100	7.640	6.830	7.580	1,444,700	+0.00(+0.00%)
Jul 03, 2002	7.100	7.640	6.830	7.580	1,443,400	+0.41(+5.72%)
Jul 02, 2002	6.530	7.500	6.410	7.170	2,377,100	+0.60(+9.13%)

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.