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 30, 2009	5.300	5.440	5.250	5.430	526,971	+0.12(+2.26%)
Nov 27, 2009	5.410	5.530	5.290	5.310	278,806	-0.29(-5.18%)
Nov 25, 2009	5.640	5.690	5.540	5.600	301,534	-0.04(-0.71%)
Nov 24, 2009	5.500	5.670	5.490	5.640	600,248	+0.14(+2.55%)
Nov 23, 2009	5.220	5.510	5.220	5.500	642,724	+0.36(+7.00%)
Nov 20, 2009	5.190	5.290	5.100	5.140	342,185	-0.10(-1.91%)
Nov 19, 2009	5.450	5.480	5.170	5.240	573,031	-0.25(-4.55%)
Nov 18, 2009	5.500	5.540	5.450	5.490	430,540	-0.03(-0.54%)
Nov 17, 2009	5.600	5.602	5.460	5.520	464,382	-0.13(-2.30%)
Nov 16, 2009	5.390	5.730	5.350	5.650	1,063,527	+0.30(+5.61%)
Nov 13, 2009	5.200	5.350	5.130	5.350	536,564	+0.12(+2.29%)
Nov 12, 2009	5.160	5.300	5.120	5.230	778,985	+0.04(+0.77%)
Nov 11, 2009	5.180	5.290	5.130	5.190	378,477	+0.09(+1.76%)
Nov 10, 2009	5.140	5.270	5.090	5.100	338,464	-0.10(-1.92%)
Nov 09, 2009	5.130	5.270	5.115	5.200	696,783	+0.17(+3.38%)
Nov 06, 2009	4.860	5.070	4.860	5.030	761,474	+0.10(+2.03%)
Nov 05, 2009	4.680	4.940	4.633	4.930	837,706	+0.28(+6.02%)
Nov 04, 2009	4.610	4.730	4.510	4.650	859,243	+0.05(+1.09%)
Nov 03, 2009	4.780	4.780	4.530	4.600	841,622	-0.21(-4.37%)

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.