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 29, 2012	23.67	23.99	23.46	23.58	3,266,625	+0.04(+0.17%)
Feb 28, 2012	23.15	23.82	23.05	23.54	2,533,684	+0.54(+2.35%)
Feb 27, 2012	23.15	23.33	22.78	23.00	2,463,352	+0.13(+0.57%)
Feb 24, 2012	22.81	23.32	22.76	22.87	3,238,077	+0.61(+2.74%)
Feb 23, 2012	21.70	22.28	21.36	22.26	2,292,633	+0.56(+2.58%)
Feb 22, 2012	21.85	22.08	21.53	21.70	2,049,835	-0.18(-0.82%)
Feb 21, 2012	21.56	22.18	21.30	21.88	3,498,083	+0.49(+2.29%)
Feb 17, 2012	21.28	21.60	20.86	21.39	1,957,083	+0.29(+1.37%)
Feb 16, 2012	20.87	21.29	20.79	21.10	1,468,117	+0.20(+0.96%)
Feb 15, 2012	21.11	21.35	20.80	20.90	2,121,330	-0.13(-0.62%)
Feb 14, 2012	21.02	21.17	20.78	21.03	1,602,519	-0.09(-0.43%)
Feb 13, 2012	21.00	21.19	20.67	21.12	1,828,536	+0.45(+2.18%)
Feb 10, 2012	21.01	21.12	20.60	20.67	1,888,498	-0.77(-3.59%)
Feb 09, 2012	21.49	21.71	20.94	21.44	2,228,098	+0.23(+1.08%)
Feb 08, 2012	21.65	22.00	21.13	21.21	2,236,804	-0.35(-1.62%)
Feb 07, 2012	20.72	21.64	20.50	21.56	3,050,535	+0.97(+4.71%)
Feb 06, 2012	20.82	20.97	20.43	20.59	1,485,682	-0.36(-1.72%)
Feb 03, 2012	20.78	21.15	20.61	20.95	2,541,149	+0.57(+2.82%)
Feb 02, 2012	20.65	20.98	20.31	20.38	2,190,495	-0.30(-1.45%)

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.