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 (%)
Dec 31, 2007	5.140	5.300	5.070	5.280	840,868	+0.11(+2.13%)
Dec 28, 2007	5.290	5.300	5.110	5.170	765,039	-0.09(-1.71%)
Dec 27, 2007	5.210	5.340	5.180	5.260	1,359,708	+0.22(+4.37%)
Dec 26, 2007	5.050	5.130	5.000	5.040	688,621	-0.07(-1.37%)
Dec 24, 2007	5.130	5.140	5.060	5.110	245,940	+0.01(+0.20%)
Dec 21, 2007	5.070	5.140	5.040	5.100	1,298,096	+0.10(+2.00%)
Dec 20, 2007	4.950	5.000	4.850	5.000	1,224,389	+0.11(+2.25%)
Dec 19, 2007	4.710	4.910	4.710	4.890	1,334,397	+0.19(+4.04%)
Dec 18, 2007	4.990	5.080	4.700	4.700	2,207,922	+0.14(+3.07%)
Dec 17, 2007	4.780	4.780	4.470	4.560	1,669,238	-0.20(-4.20%)
Dec 14, 2007	4.910	5.040	4.670	4.760	1,965,485	-0.22(-4.42%)
Dec 13, 2007	5.040	5.130	4.900	4.980	1,937,060	-0.13(-2.54%)
Dec 12, 2007	5.280	5.320	5.030	5.110	1,089,559	-0.09(-1.73%)
Dec 11, 2007	5.330	5.370	5.170	5.200	703,195	-0.09(-1.70%)
Dec 10, 2007	5.370	5.390	5.220	5.290	684,375	-0.07(-1.31%)
Dec 07, 2007	5.370	5.420	5.330	5.360	402,852	-0.07(-1.29%)
Dec 06, 2007	5.510	5.540	5.390	5.430	710,571	-0.07(-1.27%)
Dec 05, 2007	5.500	5.530	5.430	5.500	437,535	+0.14(+2.61%)
Dec 04, 2007	5.430	5.460	5.330	5.360	525,411	-0.11(-2.01%)

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.