Indicators

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.83	22.90	22.54	22.74	962,391	-0.20(-0.87%)
Jun 27, 2014	23.05	23.07	22.53	22.94	2,597,835	-0.16(-0.69%)
Jun 26, 2014	23.55	23.62	23.00	23.10	2,778,983	-0.49(-2.08%)
Jun 25, 2014	23.82	23.82	23.33	23.59	1,001,829	-0.21(-0.88%)
Jun 24, 2014	23.68	24.06	23.50	23.80	1,622,100	+0.02(+0.08%)
Jun 23, 2014	23.24	23.86	23.05	23.78	1,454,598	+0.65(+2.81%)
Jun 20, 2014	23.53	23.53	23.13	23.13	1,455,433	-0.42(-1.78%)
Jun 19, 2014	23.38	23.63	23.20	23.55	1,440,308	+0.18(+0.77%)
Jun 18, 2014	23.15	23.39	23.08	23.37	1,096,824	+0.22(+0.95%)
Jun 17, 2014	23.34	23.38	23.00	23.15	987,490	-0.12(-0.52%)
Jun 16, 2014	22.85	23.41	22.83	23.27	1,228,485	+0.44(+1.93%)
Jun 13, 2014	22.70	22.99	22.54	22.83	772,843	+0.19(+0.84%)
Jun 12, 2014	22.76	22.80	22.43	22.64	801,501	-0.12(-0.53%)
Jun 11, 2014	22.75	22.94	22.59	22.76	798,812	-0.12(-0.52%)
Jun 10, 2014	22.32	22.89	21.96	22.88	1,275,024	-0.56(-2.39%)
Jun 06, 2014	23.42	23.64	23.35	23.44	695,463	+0.01(+0.04%)
Jun 05, 2014	23.30	23.55	22.81	23.43	1,237,571	+0.17(+0.73%)
Jun 04, 2014	23.06	23.48	23.06	23.26	1,308,673	+0.15(+0.65%)
Jun 03, 2014	22.01	23.14	22.01	23.11	1,948,855	+1.09(+4.95%)

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.