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 (%)
Jan 31, 2007	7.410	7.480	7.340	7.420	1,440,835	-0.01(-0.13%)
Jan 30, 2007	7.380	7.490	7.310	7.430	1,095,189	+0.07(+0.95%)
Jan 29, 2007	7.410	7.450	7.270	7.360	1,428,075	-0.11(-1.47%)
Jan 26, 2007	7.320	7.480	7.140	7.470	1,483,516	+0.07(+0.95%)
Jan 25, 2007	7.590	7.620	7.350	7.400	1,004,216	-0.16(-2.12%)
Jan 24, 2007	7.540	7.670	7.480	7.560	883,541	+0.06(+0.80%)
Jan 23, 2007	7.500	7.610	7.420	7.500	2,058,633	-0.04(-0.53%)
Jan 22, 2007	7.800	7.800	7.520	7.540	1,627,258	-0.24(-3.08%)
Jan 19, 2007	7.800	7.810	7.650	7.780	1,104,501	-0.06(-0.77%)
Jan 18, 2007	8.060	8.100	7.770	7.840	980,014	-0.26(-3.21%)
Jan 17, 2007	8.100	8.160	8.010	8.100	1,916,965	+0.04(+0.50%)
Jan 16, 2007	7.880	8.100	7.750	8.060	1,977,283	+0.20(+2.54%)
Jan 12, 2007	7.820	8.040	7.800	7.860	1,531,850	+0.04(+0.51%)
Jan 11, 2007	7.570	7.910	7.490	7.820	2,364,645	+0.30(+3.99%)
Jan 10, 2007	7.230	7.610	7.200	7.520	2,307,131	+0.22(+3.01%)
Jan 09, 2007	7.300	7.310	7.090	7.300	1,267,774	+0.00(+0.00%)
Jan 08, 2007	7.300	7.400	7.170	7.300	1,129,728	+0.00(+0.00%)
Jan 05, 2007	7.150	7.320	7.010	7.300	2,042,340	+0.11(+1.53%)
Jan 04, 2007	6.930	7.210	6.830	7.190	1,564,258	+0.20(+2.86%)

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.