Cirrus Logic Inc (NQ: CRUS )

84.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.24 18.67 18.20 18.25 2,418,050 -0.05(-0.27%)
May 30, 2013 17.71 18.43 17.71 18.30 4,105,789 +0.68(+3.86%)
May 29, 2013 17.40 17.76 17.10 17.62 3,970,705 +0.01(+0.06%)
May 28, 2013 17.67 17.82 17.47 17.61 4,215,729 +0.25(+1.43%)
May 24, 2013 17.90 18.04 16.94 17.36 0 -0.40(-2.25%)
May 23, 2013 21.28 21.40 17.60 17.76 24,834,797 -4.31(-19.53%)
May 22, 2013 22.76 23.30 21.83 22.07 3,114,378 -0.50(-2.22%)
May 21, 2013 22.61 23.20 22.55 22.57 2,122,526 -0.08(-0.35%)
May 20, 2013 22.19 22.96 22.13 22.65 2,009,805 +0.40(+1.80%)
May 17, 2013 22.39 22.56 22.17 22.25 0 -0.01(-0.04%)
May 16, 2013 22.29 22.83 21.76 22.26 2,751,606 -0.04(-0.18%)
May 15, 2013 22.76 22.89 22.07 22.30 3,301,688 -0.38(-1.68%)
May 13, 2013 22.99 23.22 22.61 22.68 2,400,557 -0.43(-1.86%)
May 10, 2013 23.06 23.35 22.63 23.11 0 +0.08(+0.35%)
May 09, 2013 21.45 23.48 21.45 23.03 6,355,405 +1.41(+6.52%)
May 08, 2013 20.75 21.72 20.57 21.62 3,452,677 +0.71(+3.40%)
May 07, 2013 21.20 21.38 20.57 20.91 3,592,282 +0.01(+0.05%)
May 06, 2013 20.18 21.07 20.11 20.90 3,491,110 +1.01(+5.08%)
May 03, 2013 19.84 20.07 19.72 19.89 0 +0.42(+2.16%)
May 02, 2013 19.27 19.61 19.07 19.47 0 +0.58(+3.07%)
May 01, 2013 19.20 19.32 18.81 18.89 2,731,781 -0.42(-2.18%)
Apr 30, 2013 19.05 19.46 19.05 19.31 2,423,802 +0.16(+0.84%)
Apr 29, 2013 18.18 19.57 18.00 19.15 5,368,429 +1.28(+7.16%)
Apr 26, 2013 19.00 19.00 17.85 17.87 9,242,090 -1.75(-8.92%)
Apr 25, 2013 19.28 19.86 19.25 19.62 4,130,663 +0.55(+2.88%)
Apr 24, 2013 18.40 19.35 18.26 19.07 2,939,173 +0.22(+1.17%)
Apr 23, 2013 18.33 18.96 18.25 18.85 2,984,022 +0.72(+3.97%)
Apr 22, 2013 17.74 18.23 17.36 18.13 2,721,108 +0.36(+2.03%)
Apr 19, 2013 17.70 17.95 17.33 17.77 2,900,162 +0.09(+0.51%)
Apr 18, 2013 18.16 18.50 17.50 17.68 4,250,413 -0.37(-2.05%)
Apr 17, 2013 20.00 20.00 17.87 18.05 14,900,374 -3.36(-15.69%)
Apr 16, 2013 21.06 21.53 20.84 21.41 1,599,732 +0.66(+3.18%)
Apr 15, 2013 21.04 21.27 20.62 20.75 1,795,902 -0.64(-2.99%)
Apr 12, 2013 21.50 21.79 20.80 21.39 1,819,538 -0.24(-1.11%)
Apr 11, 2013 22.07 22.38 21.52 21.63 2,033,299 -0.53(-2.37%)
Apr 10, 2013 21.50 22.23 21.47 22.16 2,082,316 +0.70(+3.29%)
Apr 09, 2013 21.44 21.63 21.05 21.45 1,623,690 +0.08(+0.37%)
Apr 08, 2013 21.56 21.85 21.07 21.37 1,546,353 -0.14(-0.65%)
Apr 05, 2013 20.92 21.55 20.66 21.51 1,976,787 +0.04(+0.19%)
Apr 04, 2013 20.27 21.70 20.19 21.47 3,460,940 +1.19(+5.87%)
Apr 03, 2013 21.13 21.38 20.23 20.28 3,829,324 -0.84(-4.00%)
Apr 02, 2013 22.25 22.31 21.01 21.12 3,580,736 -0.92(-4.20%)
Apr 01, 2013 22.69 22.87 21.84 22.05 2,427,914 -0.70(-3.08%)
Mar 28, 2013 22.99 23.03 22.67 22.75 1,205,263 -0.19(-0.83%)
Mar 27, 2013 22.99 23.10 22.68 22.94 1,069,988 -0.25(-1.08%)
Mar 26, 2013 23.37 23.46 23.04 23.19 906,222 +0.09(+0.39%)
Mar 25, 2013 23.60 23.81 22.87 23.10 2,032,851 -0.35(-1.49%)
Mar 22, 2013 22.90 23.69 22.71 23.45 2,476,524 +0.62(+2.72%)
Mar 21, 2013 23.01 23.33 22.77 22.83 1,605,359 -0.56(-2.39%)
Mar 20, 2013 23.43 23.69 23.15 23.39 1,517,766 +0.11(+0.47%)
Mar 19, 2013 23.12 23.32 22.81 23.28 2,613,025 +0.32(+1.39%)
Mar 18, 2013 23.18 23.34 22.91 22.96 2,380,810 -0.50(-2.13%)
Mar 15, 2013 23.85 24.10 23.29 23.46 4,503,220 -0.15(-0.64%)
Mar 14, 2013 23.81 23.97 23.57 23.61 1,965,643 -0.05(-0.21%)
Mar 13, 2013 23.03 24.03 22.93 23.66 2,879,829 +0.88(+3.86%)
Mar 12, 2013 23.11 23.75 22.53 22.78 4,736,449 -0.59(-2.54%)
Mar 11, 2013 23.50 23.61 23.07 23.37 2,070,219 -0.18(-0.75%)
Mar 08, 2013 23.26 23.62 22.65 23.55 3,224,187 +0.59(+2.57%)
Mar 07, 2013 22.40 23.05 22.20 22.96 3,029,341 +0.49(+2.18%)
Mar 06, 2013 23.07 23.20 22.04 22.47 4,264,590 -0.55(-2.39%)
Mar 05, 2013 22.95 23.35 22.65 23.02 3,527,705 +0.29(+1.28%)
Mar 04, 2013 23.25 23.30 22.46 22.73 3,344,218 -0.66(-2.82%)
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.