Indicators

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.290	7.400	7.210	7.290	717,091	+0.06(+0.83%)
Sep 28, 2006	7.160	7.280	7.120	7.230	567,612	+0.09(+1.26%)
Sep 27, 2006	7.050	7.300	7.050	7.140	552,542	+0.08(+1.13%)
Sep 26, 2006	7.140	7.150	6.920	7.060	563,303	-0.07(-0.98%)
Sep 25, 2006	6.990	7.250	6.890	7.130	490,562	+0.13(+1.86%)
Sep 22, 2006	7.090	7.130	6.980	7.000	383,411	-0.12(-1.75%)
Sep 21, 2006	7.240	7.360	7.080	7.125	468,074	-0.12(-1.59%)
Sep 20, 2006	7.460	7.600	7.210	7.240	896,950	-0.13(-1.76%)
Sep 19, 2006	7.550	7.560	7.210	7.370	455,224	-0.14(-1.86%)
Sep 18, 2006	7.500	7.670	7.400	7.510	671,953	-0.02(-0.27%)
Sep 15, 2006	7.590	7.690	7.450	7.530	1,168,276	+0.01(+0.13%)
Sep 14, 2006	7.590	7.620	7.440	7.520	748,815	-0.07(-0.92%)
Sep 13, 2006	7.420	7.670	7.420	7.590	1,093,967	+0.13(+1.74%)
Sep 12, 2006	6.840	7.490	6.829	7.460	844,273	+0.65(+9.54%)
Sep 11, 2006	6.680	6.860	6.650	6.810	631,249	+0.09(+1.34%)
Sep 08, 2006	6.890	6.890	6.680	6.720	916,373	-0.10(-1.47%)
Sep 07, 2006	6.910	7.090	6.800	6.820	990,900	-0.14(-2.01%)
Sep 06, 2006	7.170	7.230	6.920	6.960	776,717	-0.43(-5.82%)
Sep 05, 2006	7.420	7.420	7.140	7.390	502,408	+0.01(+0.14%)

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.