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 29, 2016	49.55	49.68	47.86	48.59	2,333,035	-1.23(-2.47%)
Jul 28, 2016	46.33	50.00	46.00	49.82	7,144,774	+8.05(+19.27%)
Jul 27, 2016	42.05	42.88	41.12	41.77	2,090,562	+1.02(+2.50%)
Jul 26, 2016	40.62	41.77	40.59	40.75	1,492,561	+0.57(+1.42%)
Jul 25, 2016	40.25	40.40	39.92	40.18	600,949	-0.03(-0.07%)
Jul 22, 2016	39.94	40.54	39.26	40.21	462,949	+0.01(+0.02%)
Jul 21, 2016	40.30	40.76	39.93	40.20	586,642	-0.22(-0.54%)
Jul 20, 2016	40.50	40.70	40.16	40.42	1,106,941	-0.03(-0.07%)
Jul 19, 2016	40.33	40.85	40.11	40.45	575,428	+0.09(+0.22%)
Jul 18, 2016	40.48	41.21	40.09	40.36	883,388	+0.20(+0.50%)
Jul 15, 2016	40.02	40.48	39.86	40.16	585,591	-0.31(-0.77%)
Jul 14, 2016	39.86	40.62	39.55	40.47	1,040,222	+1.13(+2.87%)
Jul 13, 2016	39.67	40.01	39.26	39.34	595,150	+0.00(+0.00%)
Jul 12, 2016	39.18	39.45	38.91	39.34	643,161	+0.78(+2.02%)
Jul 11, 2016	38.64	39.25	38.43	38.56	885,688	+0.35(+0.92%)
Jul 08, 2016	37.46	36.96	36.96	38.21	1,581,471	+1.25(+3.38%)
Jul 07, 2016	35.83	37.05	35.83	36.96	979,365	+1.20(+3.36%)
Jul 05, 2016	36.45	36.64	34.82	35.76	1,635,413	-2.28(-5.99%)

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.