Indicators

Cirrus Logic Inc (NQ: CRUS )

107.78 +1.65 (+1.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	24.09	24.32	23.61	24.04	1,996,416	-0.13(-0.54%)
Feb 27, 2013	24.18	24.48	23.90	24.17	2,286,756	+0.29(+1.21%)
Feb 26, 2013	24.57	24.75	23.74	23.88	3,357,526	-0.58(-2.37%)
Feb 25, 2013	25.51	25.91	24.46	24.46	2,305,486	-0.93(-3.66%)
Feb 22, 2013	25.12	25.78	25.01	25.39	2,740,066	+0.54(+2.17%)
Feb 21, 2013	25.28	25.30	23.60	24.85	5,771,190	-0.51(-2.01%)
Feb 20, 2013	27.41	27.41	25.30	25.36	4,617,992	-1.93(-7.07%)
Feb 19, 2013	27.47	27.66	27.03	27.29	1,697,062	-0.22(-0.80%)
Feb 15, 2013	27.82	28.05	27.40	27.51	1,330,859	-0.27(-0.97%)
Feb 14, 2013	27.45	27.90	27.31	27.78	1,248,238	+0.13(+0.47%)
Feb 13, 2013	27.76	28.23	27.41	27.65	1,467,390	-0.10(-0.36%)
Feb 12, 2013	27.94	28.20	27.62	27.75	2,058,003	-0.22(-0.79%)
Feb 11, 2013	27.52	28.15	27.26	27.97	1,585,221	+0.35(+1.27%)
Feb 08, 2013	27.24	27.88	27.24	27.62	1,832,165	+0.36(+1.32%)
Feb 07, 2013	28.15	28.15	27.10	27.26	2,165,328	-0.65(-2.33%)
Feb 06, 2013	27.21	28.14	27.09	27.91	2,878,086	+0.53(+1.94%)
Feb 04, 2013	28.14	28.47	27.33	27.38	2,452,639	-1.10(-3.86%)

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.