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 28, 2007	6.480	6.520	6.350	6.400	650,226	-0.09(-1.39%)
Sep 27, 2007	6.500	6.540	6.420	6.490	491,059	+0.03(+0.46%)
Sep 26, 2007	6.420	6.520	6.380	6.460	410,152	+0.07(+1.10%)
Sep 25, 2007	6.250	6.440	6.220	6.390	421,829	+0.09(+1.43%)
Sep 24, 2007	6.520	6.600	6.190	6.300	776,563	-0.22(-3.37%)
Sep 21, 2007	6.510	6.580	6.480	6.520	771,954	+0.06(+0.93%)
Sep 20, 2007	6.560	6.620	6.440	6.460	358,353	-0.12(-1.82%)
Sep 19, 2007	6.430	6.600	6.390	6.580	1,010,853	+0.23(+3.62%)
Sep 18, 2007	6.260	6.430	6.210	6.350	1,627,130	+0.11(+1.76%)
Sep 17, 2007	6.490	6.490	6.200	6.240	1,389,350	-0.24(-3.70%)
Sep 14, 2007	6.600	6.600	6.480	6.480	633,309	-0.18(-2.70%)
Sep 13, 2007	6.790	6.810	6.640	6.660	612,618	-0.08(-1.19%)
Sep 12, 2007	6.790	6.860	6.700	6.740	490,614	-0.07(-1.03%)
Sep 11, 2007	6.730	6.860	6.710	6.810	1,529,531	+0.13(+1.95%)
Sep 10, 2007	6.760	6.850	6.530	6.680	1,316,808	+0.09(+1.37%)
Sep 07, 2007	6.800	6.820	6.480	6.590	861,290	-0.28(-4.08%)
Sep 06, 2007	7.000	7.160	6.830	6.870	1,140,026	+0.16(+2.38%)
Sep 05, 2007	6.840	6.890	6.700	6.710	842,212	-0.19(-2.75%)

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.