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, 2005	4.870	4.870	4.620	4.680	327,861	-0.16(-3.31%)
Feb 25, 2005	4.800	4.860	4.700	4.840	300,869	+0.05(+1.04%)
Feb 24, 2005	4.700	4.790	4.600	4.790	1,047,522	+0.14(+3.01%)
Feb 23, 2005	4.750	4.750	4.600	4.650	438,441	+0.04(+0.87%)
Feb 22, 2005	4.660	4.830	4.600	4.610	715,947	-0.17(-3.56%)
Feb 18, 2005	4.710	4.820	4.690	4.780	378,021	+0.03(+0.63%)
Feb 17, 2005	4.880	4.940	4.690	4.750	401,241	-0.15(-3.06%)
Feb 16, 2005	4.850	4.900	4.760	4.900	448,469	+0.00(+0.00%)
Feb 15, 2005	4.950	5.080	4.740	4.900	829,608	-0.05(-1.01%)
Feb 14, 2005	5.000	5.000	4.910	4.950	303,625	-0.08(-1.59%)
Feb 11, 2005	4.930	5.070	4.860	5.030	974,309	+0.10(+2.03%)
Feb 10, 2005	5.010	5.090	4.870	4.930	881,453	-0.07(-1.40%)
Feb 09, 2005	5.170	5.170	4.970	5.000	428,913	-0.15(-2.91%)
Feb 08, 2005	5.040	5.210	5.040	5.150	561,513	+0.08(+1.58%)
Feb 07, 2005	5.140	5.180	5.010	5.070	701,488	-0.08(-1.55%)
Feb 04, 2005	4.960	5.180	4.900	5.150	845,242	+0.14(+2.79%)
Feb 03, 2005	4.950	5.020	4.750	5.010	610,995	+0.09(+1.83%)
Feb 02, 2005	4.760	4.950	4.740	4.920	651,780	+0.13(+2.71%)

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.