Indicators

Cirrus Logic Inc (NQ: CRUS )

88.21 +2.30 (+2.68%)

Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.82	17.68	16.68	17.36	3,228,505	+0.44(+2.61%)
Jun 27, 2013	17.25	17.28	16.91	16.92	0	-0.22(-1.29%)
Jun 26, 2013	17.58	17.64	17.05	17.14	0	-0.27(-1.55%)
Jun 25, 2013	17.36	17.50	17.06	17.41	0	+0.31(+1.81%)
Jun 24, 2013	17.15	17.25	16.46	17.10	0	-0.38(-2.17%)
Jun 21, 2013	17.39	17.72	17.02	17.48	2,287,060	+0.14(+0.81%)
Jun 20, 2013	17.62	17.68	17.22	17.34	1,774,504	-0.43(-2.42%)
Jun 19, 2013	18.01	18.21	17.68	17.77	0	-0.29(-1.61%)
Jun 18, 2013	17.95	18.26	17.95	18.06	0	+0.07(+0.39%)
Jun 17, 2013	18.05	18.11	17.86	17.99	0	+0.19(+1.07%)
Jun 14, 2013	18.09	18.19	17.75	17.80	0	-0.29(-1.60%)
Jun 13, 2013	17.65	18.20	17.56	18.09	1,834,085	+0.40(+2.26%)
Jun 12, 2013	18.11	18.43	17.54	17.69	2,080,384	-0.33(-1.83%)
Jun 11, 2013	18.10	18.35	17.97	18.02	0	-0.53(-2.86%)
Jun 10, 2013	18.09	18.67	18.00	18.55	2,464,346	+0.45(+2.49%)
Jun 07, 2013	18.29	18.30	17.89	18.10	0	-0.11(-0.60%)
Jun 06, 2013	18.13	18.64	17.91	18.21	2,451,684	-0.01(-0.05%)
Jun 05, 2013	18.02	18.32	17.91	18.22	0	+0.08(+0.44%)
Jun 04, 2013	18.40	18.64	17.95	18.14	2,508,064	-0.23(-1.25%)

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.