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 28, 2011	24.23	24.34	22.87	23.35	2,744,052	-0.45(-1.89%)
Feb 25, 2011	23.26	23.84	22.91	23.80	2,369,925	+1.01(+4.43%)
Feb 24, 2011	22.01	22.90	21.66	22.79	3,025,943	+0.57(+2.57%)
Feb 23, 2011	23.25	23.30	21.17	22.22	5,325,447	-1.12(-4.80%)
Feb 22, 2011	23.70	24.11	22.90	23.34	3,949,808	-1.24(-5.04%)
Feb 18, 2011	25.20	25.24	24.44	24.58	2,491,966	-0.57(-2.27%)
Feb 17, 2011	24.92	25.37	24.80	25.15	2,161,463	+0.15(+0.60%)
Feb 16, 2011	24.96	25.21	24.34	25.00	2,440,793	+0.41(+1.67%)
Feb 15, 2011	25.24	25.48	24.50	24.59	3,249,022	-0.36(-1.44%)
Feb 14, 2011	24.50	25.13	24.35	24.95	3,421,015	+0.69(+2.84%)
Feb 11, 2011	24.00	24.46	23.60	24.26	2,149,664	+0.15(+0.62%)
Feb 10, 2011	23.20	24.42	22.21	24.11	4,907,648	+0.03(+0.12%)
Feb 09, 2011	24.18	24.39	23.85	24.08	2,593,355	-0.29(-1.19%)
Feb 08, 2011	24.16	24.58	23.69	24.37	3,418,954	+0.28(+1.16%)
Feb 07, 2011	25.00	25.15	23.90	24.09	6,248,234	-0.72(-2.90%)
Feb 04, 2011	23.61	25.05	23.42	24.81	7,331,154	+1.20(+5.08%)
Feb 03, 2011	22.82	23.82	22.52	23.61	8,690,300	+1.11(+4.92%)
Feb 02, 2011	21.60	22.74	21.51	22.50	5,221,647	+1.17(+5.50%)

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.