Indicators

Cirrus Logic Inc (NQ: CRUS )

110.02 -2.20 (-1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.160	6.270	5.970	6.020	571,200	-0.06(-0.99%)
Nov 27, 2002	5.960	6.240	5.880	6.080	1,270,200	+0.31(+5.37%)
Nov 26, 2002	6.000	6.050	5.640	5.770	1,050,800	-0.23(-3.83%)
Nov 25, 2002	5.720	6.140	5.720	6.000	1,238,600	+0.42(+7.53%)
Nov 22, 2002	5.600	5.900	5.260	5.580	1,828,500	-0.27(-4.62%)
Nov 21, 2002	5.320	6.070	5.170	5.850	4,663,100	+0.69(+13.37%)
Nov 20, 2002	4.120	5.160	4.020	5.160	1,710,800	+1.07(+26.16%)
Nov 19, 2002	4.000	4.500	3.900	4.090	909,200	+0.02(+0.49%)
Nov 18, 2002	4.190	4.220	3.910	4.070	811,300	-0.07(-1.69%)
Nov 15, 2002	3.900	4.190	3.700	4.140	955,200	+0.04(+0.98%)
Nov 14, 2002	4.100	4.170	3.890	4.100	1,216,200	+0.36(+9.65%)
Nov 13, 2002	3.370	3.880	3.300	3.739	1,380,900	+0.32(+9.33%)
Nov 12, 2002	3.250	3.650	3.200	3.420	1,594,700	+0.30(+9.62%)
Nov 11, 2002	3.700	3.700	2.950	3.120	1,339,200	-0.58(-15.68%)
Nov 08, 2002	4.120	4.120	3.700	3.700	1,348,700	-0.35(-8.64%)
Nov 07, 2002	4.360	4.500	4.040	4.050	2,178,600	-0.55(-11.96%)
Nov 06, 2002	4.140	4.740	4.040	4.600	2,404,500	+0.64(+16.16%)
Nov 05, 2002	3.700	3.970	3.550	3.960	1,300,200	+0.26(+7.00%)
Nov 04, 2002	3.780	3.909	3.620	3.701	2,044,100	+0.30(+8.85%)

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.