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, 2006	7.790	7.800	7.560	7.590	733,999	-0.20(-2.57%)
Feb 27, 2006	7.710	7.850	7.630	7.790	806,612	+0.06(+0.78%)
Feb 24, 2006	7.770	7.820	7.580	7.730	513,171	-0.07(-0.90%)
Feb 23, 2006	7.970	7.990	7.770	7.800	430,209	-0.24(-2.99%)
Feb 22, 2006	7.990	8.070	7.860	8.040	552,424	+0.05(+0.63%)
Feb 21, 2006	8.390	8.400	7.850	7.990	827,882	-0.40(-4.77%)
Feb 17, 2006	8.400	8.490	8.280	8.390	752,890	+0.02(+0.24%)
Feb 16, 2006	8.300	8.410	8.170	8.370	514,600	+0.12(+1.45%)
Feb 15, 2006	8.180	8.300	7.900	8.250	735,453	+0.11(+1.35%)
Feb 14, 2006	8.090	8.250	8.040	8.140	545,849	+0.11(+1.37%)
Feb 13, 2006	8.140	8.280	7.930	8.030	651,886	-0.19(-2.31%)
Feb 10, 2006	8.400	8.420	8.050	8.220	880,306	-0.21(-2.49%)
Feb 09, 2006	8.270	8.750	8.240	8.430	1,664,520	+0.14(+1.69%)
Feb 08, 2006	8.080	8.480	7.990	8.290	560,495	+0.21(+2.60%)
Feb 07, 2006	8.260	8.340	8.050	8.080	635,642	-0.20(-2.42%)
Feb 06, 2006	8.270	8.380	8.120	8.280	624,384	-0.03(-0.36%)
Feb 03, 2006	8.290	8.500	8.180	8.310	558,586	-0.02(-0.24%)
Feb 02, 2006	8.430	8.500	8.280	8.330	1,065,374	-0.16(-1.88%)

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.