Indicators

Cirrus Logic Inc (NQ: CRUS )

88.53 +1.22 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	101.67	104.04	101.36	102.75	604,183	+0.56(+0.55%)
Feb 27, 2023	103.16	103.60	102.04	102.19	320,244	+0.11(+0.11%)
Feb 24, 2023	101.49	102.85	101.48	102.08	373,748	-0.69(-0.67%)
Feb 23, 2023	104.00	104.24	101.72	102.77	283,912	+0.98(+0.96%)
Feb 22, 2023	101.85	103.42	101.60	101.79	391,558	+0.13(+0.13%)
Feb 21, 2023	102.13	103.81	101.56	101.66	422,890	-1.87(-1.81%)
Feb 17, 2023	104.62	104.62	102.16	103.53	529,105	-1.24(-1.18%)
Feb 16, 2023	104.81	106.93	104.69	104.77	419,851	-1.24(-1.17%)
Feb 15, 2023	105.05	106.98	104.33	106.01	520,381	+0.16(+0.15%)
Feb 14, 2023	106.26	108.42	105.61	105.85	776,123	-0.29(-0.27%)
Feb 13, 2023	104.73	107.11	104.00	106.14	565,007	+1.64(+1.57%)
Feb 10, 2023	104.23	104.97	102.34	104.50	648,621	-0.48(-0.46%)
Feb 09, 2023	106.15	107.04	104.31	104.98	467,955	-0.13(-0.12%)
Feb 08, 2023	105.83	107.63	104.73	105.11	566,283	-1.54(-1.44%)
Feb 07, 2023	102.31	107.31	101.62	106.65	1,157,420	+4.28(+4.18%)
Feb 06, 2023	100.64	104.35	99.97	102.37	863,054	-0.01(-0.01%)
Feb 03, 2023	95.08	104.97	93.57	102.38	2,563,694	+7.49(+7.89%)
Feb 02, 2023	92.67	95.51	91.24	94.89	1,283,323	+1.65(+1.77%)

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.