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 (%)
Feb 26, 2010	7.240	7.345	7.090	7.140	571,507	-0.07(-0.97%)
Feb 25, 2010	7.200	7.240	7.010	7.210	741,906	-0.08(-1.10%)
Feb 24, 2010	7.160	7.410	7.100	7.290	682,220	+0.13(+1.82%)
Feb 23, 2010	7.200	7.250	6.990	7.160	693,924	-0.03(-0.42%)
Feb 22, 2010	7.240	7.310	7.150	7.190	334,016	-0.04(-0.55%)
Feb 19, 2010	7.230	7.330	7.120	7.230	414,999	+0.00(+0.00%)
Feb 18, 2010	7.150	7.240	7.030	7.230	612,981	+0.09(+1.26%)
Feb 17, 2010	6.980	7.145	6.950	7.140	752,651	+0.22(+3.18%)
Feb 16, 2010	6.870	6.990	6.850	6.920	340,676	+0.09(+1.32%)
Feb 12, 2010	6.610	6.830	6.830	6.830	719,500	+0.16(+2.40%)
Feb 11, 2010	6.600	6.720	6.510	6.670	801,255	+0.07(+1.06%)
Feb 10, 2010	6.590	6.680	6.490	6.600	712,150	-0.04(-0.60%)
Feb 09, 2010	6.650	6.820	6.470	6.640	751,304	+0.06(+0.91%)
Feb 08, 2010	6.520	6.710	6.420	6.580	760,478	+0.17(+2.65%)
Feb 05, 2010	6.540	6.720	6.230	6.410	1,220,726	-0.13(-1.99%)
Feb 04, 2010	6.880	6.900	6.530	6.540	711,347	-0.38(-5.49%)
Feb 03, 2010	6.910	7.060	6.850	6.920	307,975	-0.04(-0.57%)
Feb 02, 2010	7.080	7.080	6.900	6.960	595,705	-0.10(-1.42%)

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.