Cirrus Logic Inc (NQ: CRUS )

79.77 USD +0.26 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 37.81 38.00 37.14 37.75 1,138,798 -0.05(-0.13%)
May 28, 2015 37.78 37.99 37.25 37.80 932,408 -0.05(-0.13%)
May 27, 2015 35.96 37.90 35.95 37.85 1,696,545 +1.88(+5.23%)
May 26, 2015 38.14 38.15 35.76 35.97 1,771,268 -2.17(-5.69%)
May 22, 2015 36.80 38.14 38.14 38.14 1,598,900 +1.34(+3.64%)
May 21, 2015 36.72 37.09 36.50 36.80 553,573 +0.18(+0.49%)
May 20, 2015 37.01 37.19 36.57 36.62 862,459 -0.38(-1.03%)
May 19, 2015 36.56 37.49 36.56 37.00 1,041,272 +0.34(+0.93%)
May 18, 2015 35.81 36.70 35.65 36.66 1,246,559 +0.87(+2.43%)
May 15, 2015 36.08 36.19 35.69 35.79 901,852 -0.16(-0.45%)
May 14, 2015 35.99 36.13 35.73 35.95 813,942 +0.08(+0.22%)
May 13, 2015 36.26 36.46 35.79 35.87 693,247 -0.28(-0.77%)
May 12, 2015 36.09 36.34 35.66 36.15 690,766 -0.12(-0.33%)
May 11, 2015 36.37 36.69 36.14 36.27 1,080,244 -0.09(-0.25%)
May 08, 2015 36.13 36.89 36.00 36.36 1,445,951 +0.47(+1.31%)
May 07, 2015 34.92 36.11 34.92 35.89 1,494,351 +1.01(+2.90%)
May 06, 2015 34.96 35.21 34.51 34.88 880,580 +0.07(+0.20%)
May 05, 2015 35.56 35.68 34.60 34.81 1,229,273 -0.94(-2.63%)
May 04, 2015 35.80 36.18 35.41 35.75 989,385 -0.05(-0.14%)
May 01, 2015 33.85 35.87 33.82 35.80 2,095,414 +2.02(+5.98%)
Apr 30, 2015 34.95 35.10 33.53 33.78 1,836,604 -1.19(-3.40%)
Apr 29, 2015 33.73 35.03 32.57 34.97 4,405,331 -0.16(-0.46%)
Apr 28, 2015 33.86 35.20 32.91 35.13 3,210,815 +1.58(+4.71%)
Apr 27, 2015 33.76 34.33 33.49 33.55 997,866 -0.22(-0.65%)
Apr 24, 2015 34.46 34.46 33.52 33.77 978,707 -0.59(-1.72%)
Apr 23, 2015 33.94 34.69 33.41 34.36 831,254 +0.39(+1.15%)
Apr 22, 2015 34.28 34.37 33.33 33.97 627,803 -0.22(-0.64%)
Apr 21, 2015 34.61 34.71 34.08 34.19 841,279 -0.21(-0.61%)
Apr 20, 2015 33.43 34.85 33.43 34.40 1,356,345 +1.10(+3.30%)
Apr 17, 2015 33.63 33.72 33.22 33.30 644,665 -0.56(-1.65%)
Apr 16, 2015 33.59 34.11 33.55 33.86 534,004 +0.07(+0.21%)
Apr 15, 2015 33.90 33.91 33.46 33.79 579,108 +0.12(+0.36%)
Apr 14, 2015 33.78 33.86 33.18 33.67 656,677 +0.11(+0.33%)
Apr 13, 2015 33.90 34.21 33.50 33.56 624,355 -0.33(-0.97%)
Apr 10, 2015 33.97 34.50 33.71 33.89 899,782 +0.50(+1.50%)
Apr 09, 2015 33.66 33.89 33.20 33.39 717,449 -0.45(-1.33%)
Apr 08, 2015 32.85 34.14 32.84 33.84 1,438,302 +0.97(+2.97%)
Apr 07, 2015 32.91 33.40 32.63 32.87 729,158 -0.01(-0.05%)
Apr 06, 2015 32.35 33.24 32.00 32.88 769,804 +0.17(+0.50%)
Apr 02, 2015 32.13 32.72 32.72 32.72 693,100 +0.63(+1.98%)
Apr 01, 2015 33.10 33.10 32.01 32.08 1,353,607 -1.18(-3.55%)
Mar 31, 2015 33.12 33.48 32.86 33.26 1,017,964 +0.06(+0.18%)
Mar 30, 2015 33.42 33.75 32.90 33.20 901,228 -0.09(-0.27%)
Mar 27, 2015 32.38 33.48 32.36 33.29 1,142,217 +0.80(+2.46%)
Mar 26, 2015 32.00 32.83 30.87 32.49 999,472 +0.20(+0.62%)
Mar 25, 2015 33.52 33.77 32.17 32.29 1,001,476 -1.27(-3.78%)
Mar 24, 2015 33.81 33.97 33.32 33.56 802,676 -0.22(-0.65%)
Mar 23, 2015 33.73 33.92 33.36 33.78 699,149 +0.06(+0.18%)
Mar 20, 2015 33.64 33.79 33.30 33.72 1,051,419 +0.34(+1.02%)
Mar 19, 2015 33.35 33.52 33.25 33.38 814,891 -0.01(-0.03%)
Mar 18, 2015 33.44 33.67 32.93 33.39 847,339 -0.09(-0.27%)
Mar 17, 2015 34.23 34.23 33.18 33.48 1,085,887 -0.89(-2.59%)
Mar 16, 2015 33.68 34.46 33.60 34.37 1,022,725 +0.88(+2.61%)
Mar 13, 2015 33.98 34.09 32.98 33.49 1,261,990 -0.72(-2.09%)
Mar 12, 2015 32.92 34.23 32.61 34.21 1,490,750 +1.29(+3.92%)
Mar 11, 2015 32.76 33.20 32.59 32.92 1,137,464 +0.41(+1.26%)
Mar 10, 2015 32.59 32.95 32.33 32.51 686,864 -0.35(-1.07%)
Mar 09, 2015 32.78 32.95 32.18 32.86 1,052,775 +0.08(+0.24%)
Mar 06, 2015 32.49 33.29 32.24 32.78 2,194,525 +0.54(+1.67%)
Mar 05, 2015 31.27 32.40 31.06 32.24 1,781,706 +0.94(+3.00%)
Mar 04, 2015 30.84 31.31 30.78 31.30 627,169 +0.44(+1.43%)
Mar 03, 2015 31.19 31.30 30.64 30.86 806,272 -0.54(-1.72%)
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.