Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.550	3.700	3.550	3.550	332,112	-0.01(-0.28%)
Feb 26, 2009	3.630	3.750	3.540	3.560	231,290	-0.05(-1.39%)
Feb 25, 2009	3.650	3.710	3.550	3.610	550,981	-0.06(-1.63%)
Feb 24, 2009	3.570	3.730	3.560	3.670	436,868	+0.13(+3.67%)
Feb 23, 2009	3.670	3.700	3.540	3.540	511,564	-0.10(-2.75%)
Feb 20, 2009	3.680	3.790	3.600	3.640	510,434	-0.07(-1.89%)
Feb 19, 2009	3.620	3.840	3.620	3.710	1,241,859	+0.01(+0.27%)
Feb 18, 2009	3.500	3.740	3.500	3.700	519,731	+0.17(+4.82%)
Feb 17, 2009	3.630	3.630	3.455	3.530	554,035	-0.17(-4.59%)
Feb 13, 2009	3.470	3.730	3.410	3.700	537,212	+0.22(+6.32%)
Feb 12, 2009	3.440	3.595	3.190	3.480	646,535	+0.21(+6.42%)
Feb 11, 2009	3.180	3.310	3.140	3.270	646,887	+0.12(+3.81%)
Feb 10, 2009	3.160	3.360	3.130	3.150	441,000	-0.15(-4.55%)
Feb 09, 2009	3.200	3.310	3.140	3.300	426,784	+0.07(+2.17%)
Feb 06, 2009	3.120	3.270	3.090	3.230	435,148	+0.09(+2.87%)
Feb 05, 2009	2.900	3.250	2.860	3.140	867,580	+0.24(+8.28%)
Feb 04, 2009	2.760	2.910	2.680	2.900	986,356	+0.08(+2.84%)
Feb 03, 2009	2.760	2.880	2.660	2.820	645,233	+0.07(+2.55%)

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.