Cirrus Logic Inc (NQ: CRUS )

79.33 USD -0.44 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 79.48 80.41 79.26 79.33 355,139 -0.44(-0.55%)
Jun 14, 2021 79.71 80.01 79.26 79.77 344,560 +0.26(+0.33%)
Jun 11, 2021 79.31 79.83 79.13 79.51 261,142 +0.26(+0.33%)
Jun 10, 2021 78.25 79.46 77.69 79.25 307,358 +1.29(+1.65%)
Jun 09, 2021 77.80 78.29 77.03 77.96 297,820 +0.89(+1.15%)
Jun 08, 2021 78.44 78.47 76.58 77.07 235,283 -0.67(-0.86%)
Jun 07, 2021 77.00 77.95 76.78 77.74 423,280 +0.10(+0.13%)
Jun 04, 2021 77.36 78.77 76.75 77.64 373,195 +0.96(+1.25%)
Jun 03, 2021 77.11 78.16 75.89 76.68 440,012 -0.90(-1.16%)
Jun 02, 2021 76.79 77.64 75.73 77.58 409,313 +1.01(+1.32%)
Jun 01, 2021 78.30 79.76 76.53 76.57 541,709 -1.50(-1.92%)
May 28, 2021 78.08 78.29 77.16 78.07 566,316 +0.48(+0.62%)
May 27, 2021 77.45 78.59 77.38 77.59 461,809 +0.13(+0.17%)
May 26, 2021 77.18 77.96 76.79 77.46 418,833 +0.30(+0.39%)
May 25, 2021 77.12 77.70 76.69 77.16 374,576 +0.75(+0.98%)
May 24, 2021 75.73 77.13 75.54 76.41 395,377 +1.34(+1.79%)
May 21, 2021 75.79 76.60 74.90 75.07 338,217 -0.49(-0.65%)
May 20, 2021 74.84 76.00 74.82 75.56 299,083 +1.19(+1.60%)
May 19, 2021 72.61 74.59 72.47 74.37 420,828 +0.66(+0.90%)
May 18, 2021 74.47 75.33 73.67 73.71 357,992 -0.55(-0.74%)
May 17, 2021 73.97 74.39 73.27 74.26 368,945 -0.29(-0.39%)
May 14, 2021 74.28 74.83 72.98 74.55 354,605 +1.19(+1.62%)
May 13, 2021 72.87 74.23 72.21 73.36 546,339 +1.08(+1.49%)
May 12, 2021 74.37 75.00 72.09 72.28 653,176 -3.23(-4.28%)
May 11, 2021 72.53 75.76 72.51 75.51 656,659 +0.64(+0.85%)
May 10, 2021 76.50 76.50 73.80 74.87 664,203 -1.73(-2.26%)
May 07, 2021 77.24 77.24 74.92 76.60 645,265 +0.25(+0.33%)
May 06, 2021 75.62 76.68 74.61 76.35 714,688 +0.18(+0.24%)
May 05, 2021 75.45 78.34 75.45 76.17 1,162,486 +1.05(+1.40%)
May 04, 2021 73.05 75.20 72.70 75.12 1,168,065 +2.12(+2.90%)
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.