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 (%)
May 30, 2014 22.37 22.47 22.04 22.13 795,399 -0.16(-0.72%)
May 29, 2014 22.38 22.51 22.21 22.29 1,209,018 +0.01(+0.04%)
May 28, 2014 21.99 22.50 21.86 22.28 1,399,520 +0.22(+1.00%)
May 27, 2014 22.27 22.47 21.85 22.06 1,671,472 +0.00(+0.00%)
May 23, 2014 21.56 22.06 22.06 22.06 1,265,300 +0.43(+1.99%)
May 22, 2014 21.78 21.92 21.55 21.63 911,473 -0.06(-0.28%)
May 21, 2014 21.95 22.12 21.45 21.69 1,529,786 -0.21(-0.96%)
May 20, 2014 22.34 22.64 21.84 21.90 1,608,298 -0.55(-2.43%)
May 19, 2014 22.17 22.61 22.06 22.45 831,618 +0.24(+1.06%)
May 16, 2014 21.93 22.22 21.76 22.21 1,163,480 +0.26(+1.18%)
May 15, 2014 22.27 22.40 21.64 21.95 1,488,617 -0.33(-1.48%)
May 14, 2014 22.79 22.80 22.19 22.28 1,259,373 -0.52(-2.28%)
May 13, 2014 23.06 23.20 22.74 22.80 824,293 -0.27(-1.17%)
May 12, 2014 22.84 23.32 22.79 23.07 1,108,233 +0.35(+1.54%)
May 09, 2014 22.65 22.89 22.39 22.72 1,156,324 -0.03(-0.13%)
May 08, 2014 22.56 23.22 22.46 22.75 1,017,829 +0.13(+0.57%)
May 07, 2014 22.52 22.72 22.29 22.62 1,237,780 +0.11(+0.49%)
May 06, 2014 22.62 22.79 22.40 22.51 809,510 -0.13(-0.57%)
May 05, 2014 22.31 22.77 22.10 22.64 916,750 +0.12(+0.53%)
May 02, 2014 22.33 22.70 22.12 22.52 1,314,300 +0.34(+1.53%)
May 01, 2014 22.35 22.48 21.93 22.18 1,866,250 -0.12(-0.54%)
Apr 30, 2014 22.96 23.09 22.05 22.30 3,331,625 -1.16(-4.94%)
Apr 29, 2014 22.99 23.90 22.89 23.46 7,110,409 +1.45(+6.59%)
Apr 28, 2014 21.77 22.21 21.50 22.01 3,269,044 +0.38(+1.76%)
Apr 25, 2014 21.41 21.94 21.20 21.63 5,843,120 +1.00(+4.85%)
Apr 24, 2014 20.07 20.67 19.60 20.63 3,483,211 +1.40(+7.28%)
Apr 23, 2014 19.64 19.64 19.13 19.23 1,008,532 -0.36(-1.84%)
Apr 22, 2014 19.14 19.62 19.07 19.59 950,001 +0.37(+1.93%)
Apr 21, 2014 19.07 19.41 19.04 19.22 762,665 +0.17(+0.89%)
Apr 17, 2014 18.70 19.05 19.05 19.05 1,247,600 +0.37(+1.98%)
Apr 16, 2014 19.29 19.30 18.51 18.68 1,516,282 -0.50(-2.61%)
Apr 15, 2014 18.52 19.27 18.42 19.18 1,611,677 +0.65(+3.51%)
Apr 14, 2014 19.31 19.33 18.43 18.53 2,122,926 -0.86(-4.44%)
Apr 11, 2014 19.72 19.89 19.25 19.39 1,184,294 -0.50(-2.51%)
Apr 10, 2014 20.49 20.55 19.80 19.89 1,085,018 -0.60(-2.93%)
Apr 09, 2014 20.61 20.61 20.12 20.49 1,244,674 -0.07(-0.34%)
Apr 08, 2014 19.74 20.59 19.67 20.56 1,971,587 +0.86(+4.37%)
Apr 07, 2014 20.15 20.32 19.67 19.70 1,650,811 -0.49(-2.43%)
Apr 04, 2014 20.71 20.71 19.85 20.19 1,389,014 -0.39(-1.90%)
Apr 03, 2014 20.48 20.86 20.38 20.58 1,022,084 +0.15(+0.73%)
Apr 02, 2014 20.19 20.52 20.10 20.43 856,390 +0.22(+1.09%)
Apr 01, 2014 19.91 20.26 19.82 20.21 1,147,856 +0.34(+1.71%)
Mar 31, 2014 19.66 20.00 19.53 19.87 885,917 +0.35(+1.79%)
Mar 28, 2014 19.50 19.93 19.40 19.52 1,136,397 +0.05(+0.26%)
Mar 27, 2014 19.88 19.97 19.24 19.47 1,554,100 -0.44(-2.21%)
Mar 26, 2014 19.95 20.34 19.83 19.91 1,953,093 +0.10(+0.50%)
Mar 25, 2014 19.27 19.86 19.27 19.81 2,062,978 +0.34(+1.75%)
Mar 24, 2014 19.15 19.57 19.11 19.47 1,875,792 +0.34(+1.78%)
Mar 21, 2014 19.52 19.60 19.07 19.13 1,619,152 -0.25(-1.29%)
Mar 20, 2014 19.31 19.58 19.19 19.38 870,999 +0.06(+0.31%)
Mar 19, 2014 19.83 19.90 19.20 19.32 1,213,976 -0.45(-2.28%)
Mar 18, 2014 19.13 19.90 19.08 19.77 1,464,329 +0.73(+3.83%)
Mar 17, 2014 19.03 19.25 18.92 19.04 988,708 -0.02(-0.10%)
Mar 14, 2014 18.99 19.20 18.89 19.06 641,006 +0.08(+0.42%)
Mar 13, 2014 19.30 19.39 18.82 18.98 1,101,114 -0.32(-1.66%)
Mar 12, 2014 18.92 19.41 18.83 19.30 1,219,388 +0.31(+1.63%)
Mar 11, 2014 19.32 19.49 18.96 18.99 1,023,940 -0.28(-1.45%)
Mar 10, 2014 19.31 19.70 19.18 19.27 995,778 -0.09(-0.46%)
Mar 07, 2014 19.44 19.47 19.13 19.36 1,183,273 +0.11(+0.57%)
Mar 06, 2014 19.28 19.35 19.08 19.25 1,121,233 -0.02(-0.10%)
Mar 05, 2014 19.29 19.41 19.18 19.27 1,058,583 -0.01(-0.05%)
Mar 04, 2014 19.44 19.59 19.21 19.28 1,339,567 +0.18(+0.94%)
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.