Cirrus Logic Inc (NQ: CRUS )

82.59 USD +0.54 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.84 37.95 37.24 37.37 547,200 -0.92(-2.40%)
May 30, 2019 38.08 38.65 37.89 38.29 438,037 +0.23(+0.60%)
May 29, 2019 37.63 38.56 37.36 38.06 801,560 +0.01(+0.03%)
May 28, 2019 39.59 39.59 38.02 38.05 784,507 -1.35(-3.43%)
May 24, 2019 39.31 40.17 39.15 39.40 612,500 +0.05(+0.13%)
May 23, 2019 39.72 40.00 38.92 39.35 1,169,365 -1.04(-2.57%)
May 22, 2019 40.59 41.08 40.02 40.39 513,286 -0.61(-1.49%)
May 21, 2019 41.65 42.34 40.92 41.00 977,406 +0.00(+0.00%)
May 20, 2019 41.29 41.95 40.76 41.00 1,247,321 -1.20(-2.84%)
May 17, 2019 43.94 44.00 41.94 42.20 869,800 -2.44(-5.47%)
May 16, 2019 45.41 46.25 44.38 44.64 939,512 -1.39(-3.02%)
May 15, 2019 45.37 46.28 44.68 46.03 483,317 +0.30(+0.66%)
May 14, 2019 45.25 45.88 44.79 45.73 966,907 +0.95(+2.12%)
May 13, 2019 47.13 47.52 44.69 44.78 1,326,658 -3.77(-7.77%)
May 10, 2019 48.43 49.36 47.59 48.55 561,500 -0.13(-0.27%)
May 09, 2019 48.24 48.97 47.80 48.68 581,431 -0.30(-0.61%)
May 08, 2019 48.90 49.60 48.69 48.98 477,511 -0.07(-0.14%)
May 07, 2019 49.22 49.57 48.47 49.05 741,456 -0.66(-1.33%)
May 06, 2019 48.50 49.80 48.26 49.71 898,510 -0.31(-0.62%)
May 03, 2019 49.43 50.12 48.65 50.02 1,166,100 +0.71(+1.44%)
May 02, 2019 48.16 49.49 46.59 49.31 1,149,825 +1.21(+2.52%)
May 01, 2019 48.17 48.60 47.53 48.10 939,579 +0.52(+1.09%)
Apr 30, 2019 47.42 47.82 47.04 47.58 695,136 +0.36(+0.76%)
Apr 29, 2019 47.05 47.58 46.80 47.22 517,514 +0.14(+0.30%)
Apr 26, 2019 46.83 47.49 46.52 47.08 509,400 -0.32(-0.68%)
Apr 25, 2019 48.09 48.15 46.57 47.40 655,036 -0.61(-1.27%)
Apr 24, 2019 47.15 48.39 47.13 48.01 609,843 +0.87(+1.85%)
Apr 23, 2019 46.87 47.40 46.64 47.14 531,032 +0.33(+0.70%)
Apr 22, 2019 47.11 47.30 46.66 46.81 285,017 -0.37(-0.78%)
Apr 18, 2019 46.61 47.24 46.34 47.18 500,900 +0.35(+0.75%)
Apr 17, 2019 46.82 47.67 46.25 46.83 501,715 +0.61(+1.32%)
Apr 16, 2019 44.99 46.34 44.94 46.22 869,101 +1.49(+3.33%)
Apr 15, 2019 44.66 44.88 44.21 44.73 364,167 +0.01(+0.02%)
Apr 12, 2019 44.32 44.81 43.97 44.72 383,700 +0.74(+1.68%)
Apr 11, 2019 44.09 44.35 43.72 43.98 391,228 -0.01(-0.02%)
Apr 10, 2019 43.18 44.07 43.17 43.99 447,848 +0.77(+1.78%)
Apr 09, 2019 43.21 43.59 42.99 43.22 309,016 -0.19(-0.44%)
Apr 08, 2019 43.09 43.50 42.67 43.41 504,738 +0.20(+0.46%)
Apr 05, 2019 42.72 43.40 42.72 43.21 492,300 +0.41(+0.96%)
Apr 04, 2019 42.62 43.50 42.33 42.80 747,954 +0.16(+0.38%)
Apr 03, 2019 41.65 42.98 41.49 42.64 842,637 +1.69(+4.13%)
Apr 02, 2019 40.65 41.27 40.38 40.95 544,349 +0.42(+1.04%)
Apr 01, 2019 40.32 40.92 39.29 40.53 1,297,992 -1.54(-3.66%)
Mar 29, 2019 42.09 42.18 41.75 42.07 549,300 +0.45(+1.08%)
Mar 28, 2019 41.92 42.35 41.24 41.62 367,369 -0.16(-0.38%)
Mar 27, 2019 42.47 42.67 41.21 41.78 307,889 -0.74(-1.74%)
Mar 26, 2019 42.37 43.08 42.12 42.52 397,287 +0.49(+1.17%)
Mar 25, 2019 41.59 42.47 41.23 42.03 523,631 +0.23(+0.55%)
Mar 22, 2019 42.94 43.12 41.77 41.80 453,200 -1.43(-3.31%)
Mar 21, 2019 41.42 43.61 41.42 43.23 879,308 +1.97(+4.77%)
Mar 20, 2019 42.05 42.26 40.73 41.26 430,900 -0.88(-2.09%)
Mar 19, 2019 41.81 42.35 41.59 42.14 537,457 +0.60(+1.44%)
Mar 18, 2019 41.44 41.70 40.83 41.54 686,863 +0.17(+0.41%)
Mar 15, 2019 40.66 41.74 40.51 41.37 995,300 +0.87(+2.15%)
Mar 14, 2019 41.15 41.40 40.48 40.50 436,612 -0.66(-1.60%)
Mar 13, 2019 41.34 41.72 41.12 41.16 525,450 +0.09(+0.22%)
Mar 12, 2019 41.50 41.68 40.70 41.07 332,974 -0.43(-1.04%)
Mar 11, 2019 40.29 41.71 40.29 41.50 710,036 +1.43(+3.57%)
Mar 08, 2019 39.20 40.09 38.79 40.07 352,200 +0.38(+0.96%)
Mar 07, 2019 40.12 40.14 39.32 39.69 376,227 -0.59(-1.46%)
Mar 06, 2019 41.29 41.30 40.05 40.28 596,161 -1.11(-2.68%)
Mar 05, 2019 41.50 42.00 41.29 41.39 541,123 -0.10(-0.24%)
Mar 04, 2019 41.16 41.87 40.91 41.49 885,925 +0.42(+1.02%)
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.