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 (%)
Sep 30, 2002	2.530	2.640	2.450	2.550	869,800	-0.03(-1.16%)
Sep 27, 2002	2.510	2.595	2.450	2.580	1,222,700	+0.02(+0.78%)
Sep 26, 2002	2.420	2.600	2.420	2.560	1,034,700	+0.15(+6.22%)
Sep 25, 2002	2.489	2.559	2.360	2.410	670,900	+0.08(+3.43%)
Sep 24, 2002	2.400	2.550	2.310	2.330	800,076	-0.08(-3.16%)
Sep 23, 2002	2.560	2.600	2.400	2.406	479,100	-0.15(-6.02%)
Sep 20, 2002	3.150	3.150	2.500	2.560	1,025,963	+0.06(+2.40%)
Sep 19, 2002	2.580	2.690	2.500	2.500	501,600	-0.14(-5.30%)
Sep 18, 2002	2.710	2.800	2.500	2.640	581,735	-0.11(-4.00%)
Sep 17, 2002	2.830	2.960	2.700	2.750	483,969	+0.00(+0.00%)
Sep 16, 2002	2.940	2.940	2.710	2.750	645,604	-0.17(-5.82%)
Sep 13, 2002	3.090	3.090	2.870	2.920	1,223,515	-0.20(-6.41%)
Sep 12, 2002	3.190	3.250	3.070	3.120	390,100	-0.11(-3.41%)
Sep 11, 2002	3.280	3.450	3.200	3.230	511,200	-0.01(-0.31%)
Sep 10, 2002	3.130	3.330	3.011	3.240	1,152,390	+0.20(+6.58%)
Sep 09, 2002	3.550	3.550	2.940	3.040	2,834,565	-0.43(-12.42%)
Sep 06, 2002	4.000	4.180	3.460	3.471	1,561,200	-0.38(-9.84%)
Sep 05, 2002	4.270	4.270	3.750	3.850	815,000	-0.38(-8.98%)
Sep 04, 2002	3.960	4.230	3.740	4.230	630,305	+0.51(+13.71%)

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.