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 (%)
Feb 27, 2004	7.380	7.520	7.270	7.310	497,100	-0.16(-2.14%)
Feb 26, 2004	7.340	7.500	7.270	7.470	464,000	+0.15(+2.04%)
Feb 25, 2004	7.150	7.430	7.150	7.321	619,600	+0.13(+1.82%)
Feb 24, 2004	7.000	7.350	6.920	7.190	908,300	+0.13(+1.84%)
Feb 23, 2004	7.330	7.360	6.980	7.060	1,114,100	-0.14(-1.94%)
Feb 20, 2004	7.470	7.510	7.150	7.200	1,706,200	-0.31(-4.13%)
Feb 19, 2004	7.850	7.970	7.470	7.510	1,556,500	-0.19(-2.47%)
Feb 18, 2004	7.710	7.800	7.590	7.700	1,455,300	+0.00(+0.00%)
Feb 17, 2004	7.700	7.760	7.600	7.700	1,015,200	-0.01(-0.13%)
Feb 13, 2004	7.910	8.090	7.450	7.710	957,400	-0.21(-2.63%)
Feb 12, 2004	7.950	8.100	7.810	7.918	729,200	-0.06(-0.78%)
Feb 11, 2004	7.770	8.000	7.680	7.980	1,031,500	+0.25(+3.23%)
Feb 10, 2004	7.590	7.770	7.530	7.730	728,200	+0.18(+2.38%)
Feb 09, 2004	7.780	7.820	7.520	7.550	923,400	-0.13(-1.69%)
Feb 06, 2004	7.340	7.750	7.270	7.680	842,300	+0.44(+6.08%)
Feb 05, 2004	7.390	7.500	7.090	7.240	1,158,300	+0.06(+0.84%)
Feb 04, 2004	7.522	7.610	7.180	7.180	1,575,500	-0.47(-6.14%)
Feb 03, 2004	7.480	7.760	7.400	7.650	974,900	+0.24(+3.24%)

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.