Cirrus Logic Inc (NQ: CRUS )

85.61 USD -0.26 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.31 40.23 39.00 40.13 652,282 +0.62(+1.57%)
Feb 27, 2019 39.22 39.57 38.79 39.51 359,711 +0.07(+0.18%)
Feb 26, 2019 39.84 39.97 39.05 39.44 563,788 -0.57(-1.42%)
Feb 25, 2019 40.20 40.83 39.95 40.01 476,184 +0.22(+0.55%)
Feb 22, 2019 39.60 40.19 39.43 39.79 387,300 +0.48(+1.22%)
Feb 21, 2019 39.38 39.61 39.08 39.31 368,295 -0.07(-0.18%)
Feb 20, 2019 39.26 39.71 39.00 39.38 521,754 +0.25(+0.64%)
Feb 19, 2019 39.76 40.11 39.10 39.13 761,970 -0.88(-2.20%)
Feb 15, 2019 39.52 40.01 39.30 40.01 606,500 +0.83(+2.12%)
Feb 14, 2019 38.58 39.50 38.43 39.18 544,877 +0.52(+1.35%)
Feb 13, 2019 38.58 38.95 38.54 38.66 508,611 +0.16(+0.42%)
Feb 12, 2019 38.53 38.96 38.40 38.50 539,035 +0.39(+1.02%)
Feb 11, 2019 38.10 38.42 37.82 38.11 375,864 +0.17(+0.45%)
Feb 08, 2019 37.88 38.49 37.83 37.94 654,200 -0.35(-0.91%)
Feb 07, 2019 38.74 38.98 37.65 38.29 826,632 -1.02(-2.59%)
Feb 06, 2019 39.22 40.00 39.14 39.31 999,605 +0.56(+1.45%)
Feb 05, 2019 37.52 38.92 37.52 38.75 809,037 +1.17(+3.11%)
Feb 04, 2019 37.64 37.82 36.75 37.58 864,931 +0.12(+0.32%)
Feb 01, 2019 37.14 37.85 37.03 37.46 793,300 +0.31(+0.83%)
Jan 31, 2019 36.55 38.19 35.36 37.15 2,552,685 -1.29(-3.36%)
Jan 30, 2019 37.97 38.69 37.48 38.44 1,298,887 +0.88(+2.34%)
Jan 29, 2019 38.59 38.59 37.51 37.56 929,804 -0.89(-2.31%)
Jan 28, 2019 37.30 38.75 37.02 38.45 790,241 +0.25(+0.65%)
Jan 25, 2019 36.87 38.43 36.57 38.20 912,100 +1.77(+4.86%)
Jan 24, 2019 35.48 36.90 35.48 36.43 794,897 +1.43(+4.09%)
Jan 23, 2019 35.91 36.15 34.61 35.00 700,904 -0.66(-1.85%)
Jan 22, 2019 36.48 36.48 35.39 35.66 441,168 -0.99(-2.70%)
Jan 18, 2019 36.56 37.22 36.10 36.65 752,300 +0.39(+1.08%)
Jan 17, 2019 35.33 36.54 35.16 36.26 696,725 +0.56(+1.57%)
Jan 16, 2019 35.59 36.71 35.49 35.70 672,280 +0.18(+0.51%)
Jan 15, 2019 35.86 36.20 35.30 35.52 507,654 -0.08(-0.22%)
Jan 14, 2019 35.33 36.00 35.08 35.60 805,474 -0.21(-0.59%)
Jan 11, 2019 34.47 36.33 34.40 35.81 831,600 +1.22(+3.53%)
Jan 10, 2019 33.81 34.95 33.70 34.59 908,134 +0.64(+1.89%)
Jan 09, 2019 33.15 34.75 32.97 33.95 1,217,446 +1.48(+4.56%)
Jan 08, 2019 32.47 33.23 32.00 32.47 1,365,244 +0.33(+1.03%)
Jan 07, 2019 32.35 32.74 31.66 32.14 1,164,641 -0.08(-0.25%)
Jan 04, 2019 32.03 32.95 31.79 32.22 932,400 +0.87(+2.78%)
Jan 03, 2019 32.23 32.93 31.25 31.35 2,120,286 -2.91(-8.49%)
Jan 02, 2019 32.55 34.42 32.33 34.26 667,184 +1.08(+3.25%)
Dec 31, 2018 33.23 33.83 32.60 33.18 810,700 +0.03(+0.09%)
Dec 28, 2018 33.99 34.28 32.86 33.15 625,800 -0.74(-2.18%)
Dec 27, 2018 33.02 33.89 32.62 33.89 559,926 +0.34(+1.01%)
Dec 26, 2018 31.89 33.57 31.47 33.55 769,290 +1.84(+5.80%)
Dec 24, 2018 32.46 32.86 31.71 31.71 463,100 -1.16(-3.53%)
Dec 21, 2018 34.42 35.03 32.76 32.87 2,420,700 -1.67(-4.83%)
Dec 20, 2018 34.67 35.46 34.20 34.54 603,528 -0.10(-0.29%)
Dec 19, 2018 36.86 36.99 34.25 34.64 888,836 -2.23(-6.05%)
Dec 18, 2018 36.49 37.48 36.10 36.87 726,230 +0.98(+2.73%)
Dec 17, 2018 35.96 37.28 35.60 35.89 829,899 -0.05(-0.14%)
Dec 14, 2018 36.36 36.94 35.89 35.94 796,000 -1.00(-2.71%)
Dec 13, 2018 37.61 37.90 36.66 36.94 423,467 -0.60(-1.60%)
Dec 12, 2018 38.44 38.48 37.50 37.54 609,338 -0.08(-0.21%)
Dec 11, 2018 37.38 38.29 37.18 37.62 755,179 +0.73(+1.98%)
Dec 10, 2018 36.52 37.44 36.07 36.89 746,034 +0.14(+0.38%)
Dec 07, 2018 38.01 38.27 36.58 36.75 638,400 -1.23(-3.24%)
Dec 06, 2018 37.13 38.22 36.93 37.98 1,317,406 +0.03(+0.08%)
Dec 04, 2018 36.79 38.73 36.23 37.95 3,070,500 -0.72(-1.86%)
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.