Indicators

Cirrus Logic Inc (NQ: CRUS )

90.02 +1.54 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.36	16.00	15.36	15.90	2,278,273	+0.58(+3.79%)
Jun 29, 2011	15.55	15.59	15.14	15.32	2,161,915	-0.05(-0.33%)
Jun 28, 2011	14.66	15.38	14.66	15.37	3,102,297	+0.78(+5.35%)
Jun 27, 2011	14.42	14.71	14.04	14.59	1,850,675	+0.40(+2.82%)
Jun 24, 2011	14.65	14.84	14.13	14.19	2,052,496	-0.41(-2.81%)
Jun 23, 2011	13.85	14.64	13.62	14.60	2,289,190	+0.55(+3.91%)
Jun 22, 2011	14.29	14.35	14.04	14.05	1,575,898	-0.35(-2.43%)
Jun 21, 2011	13.57	14.40	13.51	14.40	2,635,574	+0.91(+6.75%)
Jun 20, 2011	13.56	13.70	13.13	13.49	2,464,632	-0.02(-0.15%)
Jun 17, 2011	13.84	14.09	13.42	13.51	2,222,466	-0.12(-0.88%)
Jun 16, 2011	13.72	13.95	13.39	13.63	1,811,976	-0.08(-0.58%)
Jun 15, 2011	13.99	14.20	13.66	13.71	1,886,033	-0.42(-2.97%)
Jun 14, 2011	13.76	14.22	13.74	14.13	1,961,782	+0.66(+4.90%)
Jun 13, 2011	14.10	14.15	13.38	13.47	2,263,126	-0.62(-4.40%)
Jun 10, 2011	14.14	14.24	13.90	14.09	1,809,868	-0.13(-0.91%)
Jun 09, 2011	14.10	14.49	14.08	14.22	2,175,496	+0.14(+0.99%)
Jun 08, 2011	15.08	15.08	13.88	14.08	5,088,363	-1.08(-7.12%)
Jun 07, 2011	15.35	15.50	15.08	15.16	1,391,902	+0.00(+0.00%)
Jun 06, 2011	15.67	15.72	15.12	15.16	1,983,484	-0.39(-2.51%)

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.