Indicators

Cirrus Logic Inc (NQ: CRUS )

103.78 +1.54 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.23	35.83	35.09	35.23	1,159,065	+0.11(+0.31%)
Feb 26, 2016	35.30	36.36	34.98	35.12	1,277,703	+0.20(+0.57%)
Feb 25, 2016	34.47	34.95	34.47	34.92	794,640	+0.43(+1.25%)
Feb 24, 2016	33.52	34.63	33.15	34.49	963,285	+0.77(+2.28%)
Feb 23, 2016	34.29	34.54	33.67	33.72	1,134,636	-0.77(-2.23%)
Feb 22, 2016	33.76	35.00	33.50	34.49	1,602,029	+1.32(+3.98%)
Feb 19, 2016	32.47	33.28	32.00	33.17	1,720,297	+0.62(+1.90%)
Feb 18, 2016	32.66	32.93	32.39	32.55	933,243	+0.04(+0.12%)
Feb 17, 2016	32.59	33.18	32.18	32.51	1,915,631	-0.03(-0.09%)
Feb 16, 2016	32.65	33.00	32.32	32.54	1,400,583	+0.49(+1.53%)
Feb 12, 2016	31.72	32.05	32.05	32.05	2,251,100	+0.17(+0.53%)
Feb 11, 2016	31.53	32.26	31.41	31.88	2,047,848	-0.27(-0.84%)
Feb 10, 2016	32.58	33.11	32.11	32.15	1,169,819	-0.08(-0.25%)
Feb 09, 2016	31.62	33.26	31.31	32.23	1,434,794	+0.36(+1.13%)
Feb 08, 2016	32.12	32.34	31.01	31.87	1,960,027	-0.70(-2.15%)
Feb 05, 2016	34.02	34.15	32.21	32.57	2,016,783	-1.47(-4.32%)
Feb 04, 2016	33.48	34.14	32.92	34.04	1,156,504	+0.40(+1.19%)
Feb 03, 2016	34.58	34.59	33.10	33.64	1,604,024	-0.39(-1.15%)
Feb 02, 2016	34.32	34.70	33.58	34.03	1,575,229	-0.84(-2.41%)

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.