Indicators

Cirrus Logic Inc (NQ: CRUS )

88.48 +2.57 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.58	43.88	42.75	43.70	875,800	+0.39(+0.90%)
Jun 27, 2019	42.39	43.60	42.12	43.31	668,035	+1.13(+2.68%)
Jun 26, 2019	41.52	42.57	41.52	42.18	364,027	+1.40(+3.43%)
Jun 25, 2019	41.67	41.96	40.67	40.78	548,365	-0.84(-2.02%)
Jun 24, 2019	41.44	42.15	41.43	41.62	488,713	+0.36(+0.87%)
Jun 21, 2019	41.62	42.05	41.20	41.26	792,800	-0.65(-1.55%)
Jun 20, 2019	42.06	42.32	41.43	41.91	368,484	+0.69(+1.67%)
Jun 19, 2019	41.35	41.52	40.65	41.22	281,656	+0.14(+0.34%)
Jun 18, 2019	40.22	41.96	40.22	41.08	516,063	+1.09(+2.73%)
Jun 17, 2019	39.99	40.55	39.56	39.99	509,454	+0.13(+0.33%)
Jun 14, 2019	41.14	41.14	39.72	39.86	492,200	-1.80(-4.32%)
Jun 13, 2019	41.69	42.02	41.33	41.66	274,971	+0.22(+0.53%)
Jun 12, 2019	41.93	41.93	41.17	41.44	277,167	-0.70(-1.66%)
Jun 11, 2019	42.25	42.37	41.59	42.14	445,379	+0.45(+1.08%)
Jun 10, 2019	40.95	42.19	40.95	41.69	371,538	+0.98(+2.41%)
Jun 07, 2019	40.44	40.94	40.08	40.71	476,300	+0.57(+1.42%)
Jun 06, 2019	40.18	40.34	39.35	40.14	409,906	+0.06(+0.15%)
Jun 05, 2019	40.46	40.85	39.71	40.08	640,687	+0.10(+0.25%)
Jun 04, 2019	38.48	40.06	38.32	39.98	507,115	+1.99(+5.24%)

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.