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, 2019	39.31	40.23	39.00	40.13	652,282	+0.62(+1.57%)
Feb 27, 2019	39.22	39.57	38.79	39.51	359,711	+0.07(+0.18%)
Feb 26, 2019	39.84	39.97	39.05	39.44	563,788	-0.57(-1.42%)
Feb 25, 2019	40.20	40.83	39.95	40.01	476,184	+0.22(+0.55%)
Feb 22, 2019	39.60	40.19	39.43	39.79	387,300	+0.48(+1.22%)
Feb 21, 2019	39.38	39.61	39.08	39.31	368,295	-0.07(-0.18%)
Feb 20, 2019	39.26	39.70	39.00	39.38	521,754	+0.25(+0.64%)
Feb 19, 2019	39.76	40.11	39.10	39.13	761,970	-0.88(-2.20%)
Feb 15, 2019	39.52	40.01	39.30	40.01	606,500	+0.83(+2.12%)
Feb 14, 2019	38.58	39.50	38.43	39.18	544,877	+0.52(+1.35%)
Feb 13, 2019	38.58	38.95	38.54	38.66	508,611	+0.16(+0.42%)
Feb 12, 2019	38.53	38.96	38.40	38.50	539,035	+0.39(+1.02%)
Feb 11, 2019	38.10	38.42	37.82	38.11	375,864	+0.17(+0.45%)
Feb 08, 2019	37.88	38.49	37.83	37.94	654,200	-0.35(-0.91%)
Feb 07, 2019	38.74	38.98	37.65	38.29	826,632	-1.02(-2.59%)
Feb 06, 2019	39.22	40.00	39.14	39.31	999,605	+0.56(+1.45%)
Feb 05, 2019	37.52	38.92	37.52	38.75	809,037	+1.17(+3.11%)
Feb 04, 2019	37.64	37.82	36.75	37.58	864,931	+0.12(+0.32%)

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.