Cirrus Logic Inc (NQ: CRUS )

79.51 USD +0.26 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 96.56 97.18 93.69 93.69 697,800 -0.27(-0.29%)
Jan 28, 2021 97.20 97.48 93.95 93.96 539,035 -1.67(-1.75%)
Jan 27, 2021 98.56 99.65 94.29 95.63 659,754 -4.50(-4.49%)
Jan 26, 2021 98.83 100.30 97.74 100.13 539,141 +1.08(+1.09%)
Jan 25, 2021 99.62 100.97 97.94 99.05 374,078 +0.49(+0.50%)
Jan 22, 2021 98.81 99.40 97.73 98.56 328,200 -0.90(-0.90%)
Jan 21, 2021 101.46 101.46 99.17 99.46 352,653 -0.98(-0.98%)
Jan 20, 2021 102.05 103.25 99.29 100.44 458,744 -0.91(-0.90%)
Jan 19, 2021 99.81 101.67 99.41 101.35 480,937 +2.59(+2.62%)
Jan 15, 2021 96.99 99.34 95.16 98.76 481,000 +1.21(+1.24%)
Jan 14, 2021 94.58 97.82 94.25 97.55 541,471 +3.62(+3.85%)
Jan 13, 2021 92.57 94.50 92.09 93.93 262,106 +0.93(+1.00%)
Jan 12, 2021 92.81 93.24 90.91 93.00 344,222 +1.48(+1.62%)
Jan 11, 2021 90.15 92.80 89.98 91.52 231,615 +0.40(+0.44%)
Jan 08, 2021 92.50 92.88 89.75 91.12 407,500 -0.24(-0.26%)
Jan 07, 2021 91.05 92.14 90.84 91.36 450,544 +0.98(+1.08%)
Jan 06, 2021 87.53 91.37 86.30 90.38 773,844 +4.02(+4.65%)
Jan 05, 2021 84.41 86.58 84.14 86.36 541,997 +2.23(+2.65%)
Jan 04, 2021 82.95 86.13 82.40 84.13 646,634 +1.93(+2.35%)
Dec 31, 2020 82.20 82.20 82.20 699,899 +0.25(+0.31%)
Dec 30, 2020 81.20 82.68 81.20 81.95 699,899 +1.24(+1.54%)
Dec 29, 2020 82.23 82.58 79.58 80.71 282,001 -1.28(-1.56%)
Dec 28, 2020 81.44 82.74 81.37 81.99 182,040 +1.03(+1.27%)
Dec 24, 2020 82.03 82.03 80.64 80.96 161,600 -0.48(-0.59%)
Dec 23, 2020 80.37 82.35 80.37 81.44 197,678 +0.94(+1.17%)
Dec 22, 2020 80.20 81.08 79.76 80.50 288,024 +0.43(+0.54%)
Dec 21, 2020 78.92 80.45 78.48 80.07 273,031 -0.36(-0.45%)
Dec 18, 2020 80.99 81.36 79.86 80.43 761,100 -0.22(-0.27%)
Dec 17, 2020 81.20 81.67 79.94 80.65 370,541 -0.34(-0.42%)
Dec 16, 2020 81.18 81.93 79.62 80.99 334,647 -0.51(-0.63%)
Dec 15, 2020 80.42 82.00 80.05 81.50 773,797 +3.11(+3.97%)
Dec 14, 2020 78.02 79.55 78.02 78.39 405,633 +0.40(+0.51%)
Dec 11, 2020 80.75 80.75 76.29 77.99 713,000 -3.43(-4.21%)
Dec 10, 2020 80.15 81.62 78.50 81.42 509,159 +0.96(+1.19%)
Dec 09, 2020 82.41 82.41 80.11 80.46 432,425 -2.51(-3.03%)
Dec 08, 2020 82.70 84.02 82.30 82.97 557,468 -0.12(-0.14%)
Dec 07, 2020 83.07 84.36 82.65 83.09 353,830 +0.34(+0.41%)
Dec 04, 2020 80.03 82.81 79.32 82.75 343,000 +3.08(+3.87%)
Dec 03, 2020 81.30 81.71 79.54 79.67 315,953 -1.08(-1.34%)
Dec 02, 2020 81.00 81.11 80.23 80.75 437,016 -0.63(-0.77%)
Dec 01, 2020 80.71 83.72 80.50 81.38 841,347 +1.28(+1.60%)
Nov 30, 2020 77.42 80.75 76.54 80.10 764,997 +2.77(+3.58%)
Nov 27, 2020 77.21 77.92 76.51 77.33 164,500 +0.98(+1.28%)
Nov 25, 2020 77.90 78.17 76.25 76.35 274,700 -1.36(-1.75%)
Nov 24, 2020 78.15 78.15 75.73 77.71 456,532 +0.01(+0.01%)
Nov 23, 2020 78.11 78.13 75.53 77.70 551,779 +0.39(+0.50%)
Nov 20, 2020 76.25 78.09 75.78 77.31 400,000 +1.04(+1.36%)
Nov 19, 2020 74.58 76.35 74.30 76.27 360,304 +1.32(+1.76%)
Nov 18, 2020 76.12 76.24 74.88 74.95 409,896 -0.94(-1.24%)
Nov 17, 2020 76.82 76.91 75.75 75.89 523,076 -1.08(-1.40%)
Nov 16, 2020 77.33 78.48 76.26 76.97 382,174 -0.04(-0.05%)
Nov 13, 2020 76.88 77.48 76.23 77.01 287,600 +1.06(+1.40%)
Nov 12, 2020 76.21 76.30 74.94 75.95 461,359 -0.26(-0.34%)
Nov 11, 2020 75.78 76.39 74.30 76.21 453,460 +1.51(+2.02%)
Nov 10, 2020 74.90 75.79 73.84 74.70 543,503 -1.14(-1.50%)
Nov 09, 2020 75.61 78.09 75.30 75.84 950,490 +1.91(+2.58%)
Nov 06, 2020 72.35 74.32 71.43 73.93 745,200 +2.01(+2.79%)
Nov 05, 2020 71.74 72.33 71.17 71.92 696,854 +1.08(+1.52%)
Nov 04, 2020 71.00 72.03 69.64 70.84 606,603 +1.59(+2.30%)
Nov 03, 2020 74.99 74.99 69.09 69.25 1,864,756 +2.62(+3.93%)
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.