Cirrus Logic Inc (NQ: CRUS )

83.56 USD -0.86 (-1.01%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.710 5.770 5.540 5.560 464,590 -0.16(-2.80%)
Sep 29, 2009 5.900 5.920 5.620 5.720 681,356 -0.15(-2.56%)
Sep 28, 2009 5.660 5.920 5.500 5.870 890,989 +0.34(+6.15%)
Sep 25, 2009 5.590 5.740 5.520 5.530 495,347 -0.07(-1.25%)
Sep 24, 2009 5.840 5.940 5.600 5.600 419,799 -0.23(-3.95%)
Sep 23, 2009 5.720 5.940 5.720 5.830 642,080 +0.11(+1.92%)
Sep 22, 2009 5.660 5.770 5.660 5.720 330,378 +0.12(+2.14%)
Sep 21, 2009 5.670 5.769 5.550 5.600 491,092 -0.11(-1.93%)
Sep 18, 2009 5.920 5.950 5.640 5.710 670,772 -0.19(-3.22%)
Sep 17, 2009 6.020 6.110 5.870 5.900 322,907 -0.11(-1.83%)
Sep 16, 2009 6.190 6.220 5.940 6.010 616,276 -0.13(-2.12%)
Sep 15, 2009 5.910 6.210 5.880 6.140 952,033 +0.23(+3.89%)
Sep 14, 2009 5.810 5.950 5.730 5.910 1,321,187 +0.08(+1.37%)
Sep 11, 2009 5.570 5.890 5.480 5.830 1,326,366 +0.25(+4.48%)
Sep 10, 2009 5.240 5.580 5.240 5.580 756,935 +0.34(+6.49%)
Sep 09, 2009 5.130 5.270 5.020 5.240 798,340 +0.16(+3.15%)
Sep 08, 2009 5.010 5.104 4.970 5.080 730,577 +0.12(+2.42%)
Sep 04, 2009 4.950 5.000 4.890 4.960 428,484 -0.01(-0.20%)
Sep 03, 2009 4.870 4.970 4.800 4.970 376,579 +0.14(+2.90%)
Sep 02, 2009 4.830 4.950 4.800 4.830 1,451,873 -0.03(-0.62%)
Sep 01, 2009 4.960 5.080 4.810 4.860 693,518 -0.10(-2.02%)
Aug 31, 2009 4.980 5.020 4.920 4.960 472,116 -0.06(-1.20%)
Aug 28, 2009 5.130 5.150 5.000 5.020 340,701 -0.05(-0.99%)
Aug 27, 2009 5.060 5.080 4.980 5.070 695,437 -0.02(-0.39%)
Aug 26, 2009 5.030 5.140 4.980 5.090 273,677 +0.07(+1.39%)
Aug 25, 2009 5.120 5.210 4.990 5.020 558,464 -0.10(-1.95%)
Aug 24, 2009 5.190 5.230 5.065 5.120 748,108 -0.04(-0.78%)
Aug 21, 2009 5.360 5.360 5.140 5.160 497,390 -0.11(-2.09%)
Aug 20, 2009 5.240 5.500 5.070 5.270 689,326 +0.06(+1.15%)
Aug 19, 2009 4.950 5.220 4.899 5.210 828,664 +0.21(+4.20%)
Aug 18, 2009 4.940 5.050 4.890 5.000 491,791 +0.08(+1.63%)
Aug 17, 2009 4.840 4.940 4.740 4.920 477,280 -0.03(-0.61%)
Aug 14, 2009 4.890 4.960 4.800 4.950 550,577 +0.03(+0.61%)
Aug 13, 2009 5.050 5.120 4.880 4.920 689,522 -0.09(-1.80%)
Aug 12, 2009 4.920 5.070 4.900 5.010 798,586 +0.05(+1.01%)
Aug 11, 2009 5.040 5.130 4.930 4.960 392,352 -0.13(-2.55%)
Aug 10, 2009 4.990 5.190 4.990 5.090 311,610 +0.08(+1.60%)
Aug 07, 2009 5.080 5.120 4.980 5.010 612,713 +0.04(+0.80%)
Aug 06, 2009 5.050 5.080 4.850 4.970 701,641 -0.03(-0.60%)
Aug 05, 2009 5.230 5.250 4.950 5.000 863,665 -0.21(-4.03%)
Aug 04, 2009 5.300 5.310 5.190 5.210 511,899 -0.18(-3.34%)
Aug 03, 2009 5.410 5.480 5.330 5.390 518,464 +0.01(+0.19%)
Jul 31, 2009 5.360 5.480 5.300 5.380 988,883 -0.01(-0.19%)
Jul 30, 2009 5.340 5.450 5.230 5.390 1,042,972 +0.09(+1.70%)
Jul 29, 2009 5.550 5.560 5.190 5.300 644,762 -0.29(-5.19%)
Jul 28, 2009 5.320 5.650 5.320 5.590 961,774 +0.23(+4.29%)
Jul 27, 2009 5.510 5.570 5.340 5.360 559,191 -0.13(-2.37%)
Jul 24, 2009 5.230 5.500 5.101 5.490 1,096,947 +0.20(+3.78%)
Jul 23, 2009 4.750 5.470 4.720 5.290 2,245,750 +0.66(+14.25%)
Jul 22, 2009 4.540 4.690 4.440 4.630 594,971 +0.09(+1.98%)
Jul 21, 2009 4.730 4.730 4.450 4.540 405,308 -0.10(-2.16%)
Jul 20, 2009 4.600 4.700 4.570 4.640 520,931 +0.08(+1.75%)
Jul 17, 2009 4.710 4.710 4.490 4.560 412,839 -0.14(-2.98%)
Jul 16, 2009 4.660 4.710 4.550 4.700 405,054 +0.01(+0.21%)
Jul 15, 2009 4.410 4.720 4.380 4.690 808,869 +0.35(+8.06%)
Jul 14, 2009 4.310 4.400 4.250 4.340 239,957 +0.01(+0.23%)
Jul 13, 2009 4.180 4.340 4.020 4.330 270,172 +0.20(+4.84%)
Jul 10, 2009 4.060 4.190 4.060 4.130 214,907 +0.04(+0.98%)
Jul 09, 2009 4.050 4.240 4.050 4.090 388,894 +0.05(+1.24%)
Jul 08, 2009 4.150 4.160 4.010 4.040 440,754 -0.08(-1.94%)
Jul 07, 2009 4.220 4.300 4.090 4.120 209,396 -0.09(-2.14%)
Jul 06, 2009 4.270 4.300 4.150 4.210 211,450 -0.09(-2.09%)
Jul 02, 2009 4.420 4.440 4.270 4.300 253,052 -0.18(-4.02%)
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.