Indicators

Cirrus Logic Inc (NQ: CRUS )

107.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	8.660	8.760	8.500	8.670	1,258,225	-0.01(-0.12%)
Feb 27, 2007	8.750	8.870	8.500	8.680	1,862,550	-0.25(-2.80%)
Feb 26, 2007	8.900	8.960	8.730	8.930	1,098,620	+0.02(+0.22%)
Feb 23, 2007	8.650	9.440	8.650	8.910	3,368,445	+0.41(+4.82%)
Feb 22, 2007	8.330	8.610	8.290	8.500	1,737,294	+0.23(+2.78%)
Feb 21, 2007	8.230	8.310	8.200	8.270	683,368	+0.01(+0.12%)
Feb 20, 2007	8.010	8.290	8.000	8.260	1,083,336	+0.20(+2.48%)
Feb 16, 2007	8.170	8.170	8.000	8.060	647,309	-0.11(-1.35%)
Feb 15, 2007	8.200	8.300	8.140	8.170	964,168	-0.07(-0.85%)
Feb 14, 2007	8.050	8.300	8.040	8.240	1,360,507	+0.21(+2.62%)
Feb 13, 2007	7.890	8.040	7.840	8.030	1,131,256	+0.13(+1.65%)
Feb 12, 2007	8.010	8.050	7.760	7.900	1,586,888	-0.11(-1.37%)
Feb 09, 2007	7.940	8.180	7.890	8.010	1,752,675	+0.03(+0.38%)
Feb 08, 2007	7.800	8.070	7.760	7.980	1,240,943	+0.16(+2.05%)
Feb 07, 2007	7.880	7.900	7.720	7.820	1,225,493	-0.02(-0.26%)
Feb 06, 2007	7.830	7.920	7.750	7.840	1,086,874	+0.04(+0.51%)
Feb 05, 2007	7.860	7.920	7.750	7.800	1,026,845	-0.11(-1.39%)
Feb 02, 2007	7.880	7.990	7.870	7.910	781,872	+0.03(+0.38%)

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.