Cirrus Logic Inc (NQ: CRUS )

79.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.740 3.900 3.710 3.890 381,478 +0.15(+4.01%)
May 28, 2009 3.770 3.830 3.720 3.740 329,159 -0.01(-0.27%)
May 27, 2009 3.700 3.840 3.690 3.750 262,261 +0.01(+0.27%)
May 26, 2009 3.510 3.770 3.510 3.740 327,385 +0.25(+7.16%)
May 22, 2009 3.400 3.590 3.320 3.490 371,805 +0.12(+3.56%)
May 21, 2009 3.500 3.610 3.250 3.370 425,314 -0.15(-4.26%)
May 20, 2009 3.660 3.710 3.500 3.520 270,201 -0.08(-2.22%)
May 19, 2009 3.540 3.690 3.500 3.600 372,358 +0.08(+2.27%)
May 18, 2009 3.450 3.560 3.380 3.520 548,603 +0.13(+3.83%)
May 15, 2009 3.490 3.498 3.370 3.390 394,909 -0.09(-2.59%)
May 14, 2009 3.540 3.565 3.440 3.480 602,380 -0.03(-0.85%)
May 13, 2009 3.720 3.810 3.510 3.510 360,435 -0.28(-7.39%)
May 12, 2009 3.910 3.930 3.720 3.790 194,571 -0.11(-2.82%)
May 11, 2009 3.870 3.960 3.840 3.900 353,660 -0.05(-1.27%)
May 08, 2009 4.060 4.080 3.710 3.950 517,428 -0.06(-1.50%)
May 07, 2009 4.380 4.430 3.870 4.010 444,203 -0.33(-7.60%)
May 06, 2009 4.520 4.540 4.230 4.340 310,131 -0.15(-3.34%)
May 05, 2009 4.540 4.540 4.380 4.490 339,621 -0.04(-0.88%)
May 04, 2009 4.550 4.650 4.470 4.530 392,670 -0.06(-1.31%)
May 01, 2009 4.700 4.700 4.560 4.590 387,590 -0.06(-1.29%)
Apr 30, 2009 4.400 4.980 4.400 4.650 785,667 +0.22(+4.97%)
Apr 29, 2009 4.020 4.440 4.010 4.430 647,446 +0.43(+10.75%)
Apr 28, 2009 3.890 4.060 3.850 4.000 176,939 +0.09(+2.30%)
Apr 27, 2009 4.050 4.110 3.840 3.910 285,897 -0.23(-5.56%)
Apr 24, 2009 4.080 4.250 4.000 4.140 248,355 +0.12(+2.99%)
Apr 23, 2009 4.270 4.300 4.010 4.020 300,543 -0.26(-6.07%)
Apr 22, 2009 4.100 4.310 4.030 4.280 255,586 +0.10(+2.39%)
Apr 21, 2009 3.860 4.190 3.860 4.180 382,647 +0.32(+8.29%)
Apr 20, 2009 3.990 4.080 3.800 3.860 705,274 -0.23(-5.62%)
Apr 17, 2009 3.840 4.140 3.770 4.090 485,205 +0.27(+7.07%)
Apr 16, 2009 3.750 3.870 3.660 3.820 273,260 +0.11(+2.96%)
Apr 15, 2009 3.610 3.730 3.520 3.710 315,927 +0.07(+1.92%)
Apr 14, 2009 3.700 3.750 3.630 3.640 526,280 -0.13(-3.45%)
Apr 13, 2009 3.880 3.980 3.750 3.770 372,205 -0.14(-3.58%)
Apr 09, 2009 3.860 3.960 3.800 3.910 403,920 +0.14(+3.71%)
Apr 08, 2009 3.650 3.790 3.620 3.770 368,250 +0.14(+3.86%)
Apr 07, 2009 4.020 4.090 3.620 3.630 362,678 -0.46(-11.25%)
Apr 06, 2009 4.210 4.210 4.000 4.090 191,802 -0.14(-3.31%)
Apr 03, 2009 4.090 4.230 4.060 4.230 250,406 +0.14(+3.42%)
Apr 02, 2009 3.980 4.130 3.940 4.090 568,642 +0.19(+4.87%)
Apr 01, 2009 3.750 3.960 3.680 3.900 240,492 +0.14(+3.72%)
Mar 31, 2009 3.830 3.950 3.760 3.760 338,563 -0.01(-0.27%)
Mar 30, 2009 3.950 3.970 3.720 3.770 291,706 -0.51(-11.92%)
Mar 26, 2009 3.980 4.350 3.960 4.280 468,256 +0.36(+9.18%)
Mar 25, 2009 3.920 4.130 3.700 3.920 304,948 +0.02(+0.51%)
Mar 24, 2009 4.140 4.180 3.900 3.900 208,572 -0.31(-7.36%)
Mar 23, 2009 4.010 4.210 3.770 4.210 339,169 +0.44(+11.67%)
Mar 20, 2009 4.110 4.110 3.760 3.770 301,085 -0.30(-7.37%)
Mar 19, 2009 4.150 4.200 3.970 4.070 179,356 -0.04(-0.97%)
Mar 18, 2009 3.960 4.120 3.860 4.110 337,238 +0.14(+3.53%)
Mar 17, 2009 3.680 3.970 3.680 3.970 253,551 +0.30(+8.17%)
Mar 16, 2009 3.890 3.890 3.660 3.670 270,368 -0.17(-4.43%)
Mar 13, 2009 3.950 4.000 3.820 3.840 215,462 -0.11(-2.78%)
Mar 12, 2009 3.610 3.950 3.500 3.950 420,659 +0.31(+8.52%)
Mar 11, 2009 3.630 3.720 3.550 3.640 245,132 +0.03(+0.83%)
Mar 10, 2009 3.250 3.630 3.160 3.610 513,503 +0.43(+13.52%)
Mar 09, 2009 3.150 3.280 3.150 3.180 233,799 +0.04(+1.27%)
Mar 06, 2009 3.160 3.200 3.020 3.140 447,143 +0.01(+0.32%)
Mar 05, 2009 3.260 3.350 3.110 3.130 541,374 -0.21(-6.29%)
Mar 04, 2009 3.370 3.450 3.200 3.340 658,772 -0.10(-2.91%)
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.