Indicators

Cirrus Logic Inc (NQ: CRUS )

112.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.58	34.95	32.43	34.72	5,125,438	+2.18(+6.70%)
Jan 28, 2016	30.37	32.87	29.69	32.54	9,063,283	+4.58(+16.38%)
Jan 27, 2016	27.52	28.91	27.23	27.96	2,695,660	-0.11(-0.39%)
Jan 26, 2016	28.26	28.48	27.83	28.07	1,178,170	-0.02(-0.07%)
Jan 25, 2016	28.76	28.83	27.92	28.09	2,027,244	-0.90(-3.10%)
Jan 22, 2016	27.44	29.00	26.98	28.99	2,853,449	+2.04(+7.57%)
Jan 21, 2016	27.44	27.49	26.56	26.95	1,497,809	-0.46(-1.68%)
Jan 20, 2016	25.76	27.71	25.71	27.41	2,417,435	+1.19(+4.54%)
Jan 19, 2016	27.26	27.32	25.71	26.22	1,974,730	-0.72(-2.67%)
Jan 15, 2016	26.65	26.94	26.94	26.94	2,458,100	-0.53(-1.93%)
Jan 14, 2016	25.71	27.79	25.09	27.47	3,439,707	+1.71(+6.64%)
Jan 13, 2016	26.40	27.14	25.67	25.76	2,040,123	-0.65(-2.46%)
Jan 12, 2016	27.12	27.64	26.02	26.41	1,802,831	-0.45(-1.68%)
Jan 11, 2016	27.90	28.36	26.43	26.86	3,166,553	-0.94(-3.38%)
Jan 08, 2016	27.51	29.45	27.32	27.80	7,873,216	+1.00(+3.73%)
Jan 07, 2016	26.10	27.15	25.65	26.80	3,073,352	+0.00(+0.00%)
Jan 06, 2016	27.07	27.92	26.73	26.80	3,669,946	-0.76(-2.76%)
Jan 05, 2016	29.48	29.54	27.32	27.56	3,932,534	-1.74(-5.94%)

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.